Nitto Seimo Co., Ltd. (TYO:3524)
Japan
· Delayed Price · Currency is JPY 1,578.00
-21.00 (-1.31%)
At close: Mar 9, 2026
Nitto Seimo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,590.00 | 1,590.00 | 1,540.00 | 1,578.00 | 1,578.00 | -1.31% | 20,500 |
| Mar 6, 2026 | 1,602.00 | 1,604.00 | 1,598.00 | 1,599.00 | 1,599.00 | -0.37% | 2,800 |
| Mar 5, 2026 | 1,616.00 | 1,622.00 | 1,602.00 | 1,605.00 | 1,605.00 | 0.50% | 5,900 |
| Mar 4, 2026 | 1,618.00 | 1,618.00 | 1,592.00 | 1,597.00 | 1,597.00 | -1.30% | 9,900 |
| Mar 3, 2026 | 1,632.00 | 1,633.00 | 1,618.00 | 1,618.00 | 1,618.00 | -1.28% | 7,300 |
| Mar 2, 2026 | 1,637.00 | 1,639.00 | 1,629.00 | 1,639.00 | 1,639.00 | 0.12% | 6,800 |
| Feb 27, 2026 | 1,634.00 | 1,637.00 | 1,628.00 | 1,637.00 | 1,637.00 | 0.61% | 3,200 |
| Feb 26, 2026 | 1,629.00 | 1,631.00 | 1,623.00 | 1,627.00 | 1,627.00 | 0.12% | 4,500 |
| Feb 25, 2026 | 1,629.00 | 1,629.00 | 1,618.00 | 1,625.00 | 1,625.00 | - | 3,400 |
| Feb 24, 2026 | 1,618.00 | 1,626.00 | 1,618.00 | 1,625.00 | 1,625.00 | 0.43% | 3,000 |
| Feb 20, 2026 | 1,625.00 | 1,626.00 | 1,618.00 | 1,618.00 | 1,618.00 | -0.55% | 3,600 |
| Feb 19, 2026 | 1,629.00 | 1,629.00 | 1,621.00 | 1,627.00 | 1,627.00 | 0.12% | 2,200 |
| Feb 18, 2026 | 1,621.00 | 1,627.00 | 1,617.00 | 1,625.00 | 1,625.00 | 0.25% | 3,300 |
| Feb 17, 2026 | 1,629.00 | 1,629.00 | 1,616.00 | 1,621.00 | 1,621.00 | -0.49% | 2,800 |
| Feb 16, 2026 | 1,633.00 | 1,633.00 | 1,624.00 | 1,629.00 | 1,629.00 | 0.31% | 4,400 |
| Feb 13, 2026 | 1,629.00 | 1,630.00 | 1,621.00 | 1,624.00 | 1,624.00 | -0.31% | 2,900 |
| Feb 12, 2026 | 1,619.00 | 1,629.00 | 1,619.00 | 1,629.00 | 1,629.00 | 0.62% | 7,200 |
| Feb 10, 2026 | 1,617.00 | 1,619.00 | 1,610.00 | 1,619.00 | 1,619.00 | 0.19% | 4,200 |
| Feb 9, 2026 | 1,612.00 | 1,618.00 | 1,612.00 | 1,616.00 | 1,616.00 | 0.50% | 4,200 |
| Feb 6, 2026 | 1,607.00 | 1,608.00 | 1,602.00 | 1,608.00 | 1,608.00 | -0.06% | 3,200 |
| Feb 5, 2026 | 1,607.00 | 1,610.00 | 1,607.00 | 1,609.00 | 1,609.00 | 0.50% | 2,200 |
| Feb 4, 2026 | 1,603.00 | 1,606.00 | 1,599.00 | 1,601.00 | 1,601.00 | -0.12% | 1,300 |
| Feb 3, 2026 | 1,603.00 | 1,603.00 | 1,598.00 | 1,603.00 | 1,603.00 | 0.31% | 2,600 |
| Feb 2, 2026 | 1,598.00 | 1,599.00 | 1,591.00 | 1,598.00 | 1,598.00 | 0.38% | 5,100 |
| Jan 30, 2026 | 1,587.00 | 1,592.00 | 1,587.00 | 1,592.00 | 1,592.00 | 0.19% | 2,700 |
| Jan 29, 2026 | 1,590.00 | 1,592.00 | 1,588.00 | 1,589.00 | 1,589.00 | 0.06% | 2,200 |
| Jan 28, 2026 | 1,597.00 | 1,598.00 | 1,587.00 | 1,588.00 | 1,588.00 | -0.50% | 3,300 |
| Jan 27, 2026 | 1,600.00 | 1,600.00 | 1,592.00 | 1,596.00 | 1,596.00 | 0.13% | 2,600 |
| Jan 26, 2026 | 1,601.00 | 1,601.00 | 1,588.00 | 1,594.00 | 1,594.00 | -0.13% | 2,600 |
| Jan 23, 2026 | 1,601.00 | 1,601.00 | 1,593.00 | 1,596.00 | 1,596.00 | -0.25% | 1,100 |
| Jan 22, 2026 | 1,600.00 | 1,602.00 | 1,593.00 | 1,600.00 | 1,600.00 | - | 1,900 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,589.00 | 1,600.00 | 1,600.00 | - | 2,000 |
| Jan 20, 2026 | 1,608.00 | 1,608.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.44% | 2,400 |
| Jan 19, 2026 | 1,600.00 | 1,607.00 | 1,590.00 | 1,607.00 | 1,607.00 | 0.44% | 4,500 |
| Jan 16, 2026 | 1,600.00 | 1,603.00 | 1,598.00 | 1,600.00 | 1,600.00 | - | 2,500 |
| Jan 15, 2026 | 1,599.00 | 1,607.00 | 1,591.00 | 1,600.00 | 1,600.00 | 0.19% | 6,000 |
| Jan 14, 2026 | 1,589.00 | 1,599.00 | 1,589.00 | 1,597.00 | 1,597.00 | 0.19% | 4,900 |
| Jan 13, 2026 | 1,586.00 | 1,596.00 | 1,586.00 | 1,594.00 | 1,594.00 | 0.69% | 6,400 |
| Jan 9, 2026 | 1,591.00 | 1,591.00 | 1,581.00 | 1,583.00 | 1,583.00 | -0.50% | 5,600 |
| Jan 8, 2026 | 1,590.00 | 1,593.00 | 1,585.00 | 1,591.00 | 1,591.00 | -0.06% | 8,200 |
| Jan 7, 2026 | 1,595.00 | 1,595.00 | 1,580.00 | 1,592.00 | 1,592.00 | -0.19% | 6,400 |
| Jan 6, 2026 | 1,603.00 | 1,604.00 | 1,593.00 | 1,595.00 | 1,595.00 | 0.19% | 4,100 |
| Jan 5, 2026 | 1,588.00 | 1,609.00 | 1,574.00 | 1,592.00 | 1,592.00 | 1.14% | 13,600 |
| Dec 30, 2025 | 1,570.00 | 1,574.00 | 1,568.00 | 1,574.00 | 1,574.00 | 0.45% | 6,200 |
| Dec 29, 2025 | 1,556.00 | 1,570.00 | 1,550.00 | 1,567.00 | 1,567.00 | 1.23% | 5,600 |
| Dec 26, 2025 | 1,548.00 | 1,551.00 | 1,540.00 | 1,548.00 | 1,548.00 | 0.13% | 6,300 |
| Dec 25, 2025 | 1,554.00 | 1,554.00 | 1,540.00 | 1,546.00 | 1,546.00 | -0.26% | 2,300 |
| Dec 24, 2025 | 1,554.00 | 1,554.00 | 1,546.00 | 1,550.00 | 1,550.00 | 0.19% | 1,800 |
| Dec 23, 2025 | 1,552.00 | 1,552.00 | 1,542.00 | 1,547.00 | 1,547.00 | -0.19% | 1,500 |
| Dec 22, 2025 | 1,555.00 | 1,557.00 | 1,545.00 | 1,550.00 | 1,550.00 | - | 3,800 |
| Dec 19, 2025 | 1,552.00 | 1,552.00 | 1,548.00 | 1,550.00 | 1,550.00 | -0.06% | 4,100 |
| Dec 18, 2025 | 1,548.00 | 1,560.00 | 1,548.00 | 1,551.00 | 1,551.00 | 0.06% | 2,500 |
| Dec 17, 2025 | 1,537.00 | 1,550.00 | 1,537.00 | 1,550.00 | 1,550.00 | 0.78% | 4,700 |
| Dec 16, 2025 | 1,548.00 | 1,548.00 | 1,536.00 | 1,538.00 | 1,538.00 | -0.45% | 2,700 |
| Dec 15, 2025 | 1,550.00 | 1,550.00 | 1,526.00 | 1,545.00 | 1,545.00 | -1.84% | 16,500 |
| Dec 12, 2025 | 1,555.00 | 1,574.00 | 1,555.00 | 1,574.00 | 1,574.00 | 1.35% | 3,700 |
| Dec 11, 2025 | 1,562.00 | 1,563.00 | 1,553.00 | 1,553.00 | 1,553.00 | -0.58% | 4,300 |
| Dec 10, 2025 | 1,574.00 | 1,574.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.13% | 3,100 |
| Dec 9, 2025 | 1,570.00 | 1,570.00 | 1,558.00 | 1,560.00 | 1,560.00 | -0.57% | 3,000 |
| Dec 8, 2025 | 1,561.00 | 1,569.00 | 1,559.00 | 1,569.00 | 1,569.00 | 0.64% | 4,700 |
| Dec 5, 2025 | 1,558.00 | 1,567.00 | 1,558.00 | 1,559.00 | 1,559.00 | -0.13% | 3,000 |
| Dec 4, 2025 | 1,556.00 | 1,566.00 | 1,556.00 | 1,561.00 | 1,561.00 | -0.26% | 1,600 |
| Dec 3, 2025 | 1,573.00 | 1,574.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.32% | 2,400 |
| Dec 2, 2025 | 1,566.00 | 1,574.00 | 1,566.00 | 1,570.00 | 1,570.00 | 0.06% | 1,000 |
| Dec 1, 2025 | 1,578.00 | 1,578.00 | 1,561.00 | 1,569.00 | 1,569.00 | -0.44% | 3,800 |
| Nov 28, 2025 | 1,575.00 | 1,576.00 | 1,559.00 | 1,576.00 | 1,576.00 | 0.25% | 3,800 |
| Nov 27, 2025 | 1,566.00 | 1,576.00 | 1,561.00 | 1,572.00 | 1,572.00 | 0.38% | 2,800 |
| Nov 26, 2025 | 1,572.00 | 1,572.00 | 1,561.00 | 1,566.00 | 1,566.00 | 0.38% | 1,800 |
| Nov 25, 2025 | 1,564.00 | 1,572.00 | 1,558.00 | 1,560.00 | 1,560.00 | -0.06% | 3,900 |
| Nov 21, 2025 | 1,554.00 | 1,566.00 | 1,554.00 | 1,561.00 | 1,561.00 | -0.26% | 1,500 |
| Nov 20, 2025 | 1,555.00 | 1,565.00 | 1,552.00 | 1,565.00 | 1,565.00 | 0.13% | 900 |
| Nov 19, 2025 | 1,558.00 | 1,563.00 | 1,558.00 | 1,563.00 | 1,563.00 | 0.39% | 5,100 |
| Nov 18, 2025 | 1,571.00 | 1,575.00 | 1,557.00 | 1,557.00 | 1,557.00 | -0.89% | 7,100 |
| Nov 17, 2025 | 1,570.00 | 1,574.00 | 1,561.00 | 1,571.00 | 1,571.00 | 0.13% | 4,500 |
| Nov 14, 2025 | 1,577.00 | 1,577.00 | 1,557.00 | 1,569.00 | 1,569.00 | -0.51% | 5,900 |
| Nov 13, 2025 | 1,580.00 | 1,594.00 | 1,575.00 | 1,577.00 | 1,577.00 | 0.13% | 8,900 |
| Nov 12, 2025 | 1,564.00 | 1,575.00 | 1,558.00 | 1,575.00 | 1,575.00 | 0.70% | 6,300 |
| Nov 11, 2025 | 1,565.00 | 1,567.00 | 1,561.00 | 1,564.00 | 1,564.00 | 0.51% | 1,600 |
| Nov 10, 2025 | 1,565.00 | 1,565.00 | 1,555.00 | 1,556.00 | 1,556.00 | 0.13% | 2,500 |
| Nov 7, 2025 | 1,559.00 | 1,564.00 | 1,549.00 | 1,554.00 | 1,554.00 | -0.32% | 3,700 |
| Nov 6, 2025 | 1,556.00 | 1,570.00 | 1,554.00 | 1,559.00 | 1,559.00 | 0.39% | 1,700 |
| Nov 5, 2025 | 1,579.00 | 1,579.00 | 1,548.00 | 1,553.00 | 1,553.00 | -1.15% | 5,500 |
| Nov 4, 2025 | 1,575.00 | 1,584.00 | 1,571.00 | 1,571.00 | 1,571.00 | - | 6,200 |
| Oct 31, 2025 | 1,567.00 | 1,575.00 | 1,548.00 | 1,571.00 | 1,571.00 | 0.26% | 4,100 |
| Oct 30, 2025 | 1,564.00 | 1,567.00 | 1,538.00 | 1,567.00 | 1,567.00 | 0.19% | 6,800 |
| Oct 29, 2025 | 1,546.00 | 1,569.00 | 1,541.00 | 1,564.00 | 1,564.00 | 0.90% | 7,100 |
| Oct 28, 2025 | 1,537.00 | 1,590.00 | 1,535.00 | 1,550.00 | 1,550.00 | 1.04% | 31,400 |
| Oct 27, 2025 | 1,530.00 | 1,534.00 | 1,517.00 | 1,534.00 | 1,534.00 | 1.19% | 7,400 |
| Oct 24, 2025 | 1,522.00 | 1,523.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.39% | 2,800 |
| Oct 23, 2025 | 1,518.00 | 1,522.00 | 1,516.00 | 1,522.00 | 1,522.00 | -0.13% | 500 |
| Oct 22, 2025 | 1,516.00 | 1,524.00 | 1,510.00 | 1,524.00 | 1,524.00 | 0.53% | 2,400 |
| Oct 21, 2025 | 1,518.00 | 1,519.00 | 1,507.00 | 1,516.00 | 1,516.00 | -0.13% | 2,600 |
| Oct 20, 2025 | 1,520.00 | 1,523.00 | 1,508.00 | 1,518.00 | 1,518.00 | 0.66% | 3,500 |
| Oct 17, 2025 | 1,506.00 | 1,508.00 | 1,501.00 | 1,508.00 | 1,508.00 | - | 5,500 |
| Oct 16, 2025 | 1,514.00 | 1,520.00 | 1,507.00 | 1,508.00 | 1,508.00 | 0.07% | 4,200 |
| Oct 15, 2025 | 1,528.00 | 1,528.00 | 1,502.00 | 1,507.00 | 1,507.00 | -0.59% | 4,500 |
| Oct 14, 2025 | 1,467.00 | 1,539.00 | 1,465.00 | 1,516.00 | 1,516.00 | 2.09% | 32,400 |
| Oct 10, 2025 | 1,492.00 | 1,492.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.47% | 12,900 |
| Oct 9, 2025 | 1,492.00 | 1,492.00 | 1,488.00 | 1,492.00 | 1,492.00 | 0.27% | 2,600 |
| Oct 8, 2025 | 1,491.00 | 1,493.00 | 1,487.00 | 1,488.00 | 1,488.00 | -0.13% | 1,900 |