Nitto Seimo Co., Ltd. (TYO:3524)
Japan
· Delayed Price · Currency is JPY 1,442.00
-47.00 (-3.16%)
Apr 28, 2026, 3:30 PM JST
Nitto Seimo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,441.00 | 1,458.00 | 1,430.00 | 1,442.00 | 1,442.00 | -3.16% | 71,600 |
| Apr 27, 2026 | 1,543.00 | 1,547.00 | 1,434.00 | 1,489.00 | 1,439.00 | -4.00% | 76,000 |
| Apr 24, 2026 | 1,550.00 | 1,561.00 | 1,545.00 | 1,551.00 | 1,498.92 | -0.19% | 11,200 |
| Apr 23, 2026 | 1,565.00 | 1,566.00 | 1,550.00 | 1,554.00 | 1,501.82 | -0.70% | 14,300 |
| Apr 22, 2026 | 1,567.00 | 1,568.00 | 1,563.00 | 1,565.00 | 1,512.45 | -0.13% | 10,100 |
| Apr 21, 2026 | 1,569.00 | 1,570.00 | 1,566.00 | 1,567.00 | 1,514.38 | -0.13% | 4,600 |
| Apr 20, 2026 | 1,570.00 | 1,573.00 | 1,567.00 | 1,569.00 | 1,516.31 | -0.13% | 10,400 |
| Apr 17, 2026 | 1,560.00 | 1,572.00 | 1,560.00 | 1,571.00 | 1,518.25 | 0.06% | 11,000 |
| Apr 16, 2026 | 1,574.00 | 1,574.00 | 1,563.00 | 1,570.00 | 1,517.28 | 0.51% | 7,500 |
| Apr 15, 2026 | 1,577.00 | 1,577.00 | 1,562.00 | 1,562.00 | 1,509.55 | -0.26% | 7,200 |
| Apr 14, 2026 | 1,582.00 | 1,584.00 | 1,564.00 | 1,566.00 | 1,513.41 | -0.82% | 9,000 |
| Apr 13, 2026 | 1,576.00 | 1,580.00 | 1,573.00 | 1,579.00 | 1,525.98 | - | 7,400 |
| Apr 10, 2026 | 1,596.00 | 1,598.00 | 1,576.00 | 1,579.00 | 1,525.98 | -1.07% | 8,000 |
| Apr 9, 2026 | 1,588.00 | 1,600.00 | 1,586.00 | 1,596.00 | 1,542.41 | 0.57% | 10,900 |
| Apr 8, 2026 | 1,580.00 | 1,587.00 | 1,577.00 | 1,587.00 | 1,533.71 | 0.83% | 9,300 |
| Apr 7, 2026 | 1,577.00 | 1,585.00 | 1,574.00 | 1,574.00 | 1,521.15 | -0.13% | 13,500 |
| Apr 6, 2026 | 1,571.00 | 1,578.00 | 1,568.00 | 1,576.00 | 1,523.08 | 0.38% | 9,500 |
| Apr 3, 2026 | 1,563.00 | 1,578.00 | 1,563.00 | 1,570.00 | 1,517.28 | 0.19% | 10,500 |
| Apr 2, 2026 | 1,576.00 | 1,578.00 | 1,567.00 | 1,567.00 | 1,514.38 | -0.13% | 10,200 |
| Apr 1, 2026 | 1,557.00 | 1,580.00 | 1,557.00 | 1,569.00 | 1,516.31 | 0.32% | 18,100 |
| Mar 31, 2026 | 1,566.00 | 1,578.00 | 1,558.00 | 1,564.00 | 1,511.48 | -0.06% | 19,000 |
| Mar 30, 2026 | 1,555.00 | 1,584.00 | 1,551.00 | 1,565.00 | 1,512.45 | 0.19% | 15,700 |
| Mar 27, 2026 | 1,556.00 | 1,575.00 | 1,556.00 | 1,562.00 | 1,509.55 | 0.26% | 16,500 |
| Mar 26, 2026 | 1,565.00 | 1,565.00 | 1,556.00 | 1,558.00 | 1,505.68 | -0.38% | 42,300 |
| Mar 25, 2026 | 1,555.00 | 1,564.00 | 1,552.00 | 1,564.00 | 1,511.48 | 1.10% | 2,300 |
| Mar 24, 2026 | 1,552.00 | 1,552.00 | 1,537.00 | 1,547.00 | 1,495.05 | 0.59% | 2,800 |
| Mar 23, 2026 | 1,551.00 | 1,556.00 | 1,527.00 | 1,538.00 | 1,486.35 | -1.22% | 8,600 |
| Mar 19, 2026 | 1,579.00 | 1,579.00 | 1,557.00 | 1,557.00 | 1,504.72 | -1.52% | 4,700 |
| Mar 18, 2026 | 1,580.00 | 1,586.00 | 1,580.00 | 1,581.00 | 1,527.91 | 0.25% | 2,200 |
| Mar 17, 2026 | 1,583.00 | 1,585.00 | 1,575.00 | 1,577.00 | 1,524.04 | -0.38% | 1,800 |
| Mar 16, 2026 | 1,570.00 | 1,583.00 | 1,562.00 | 1,583.00 | 1,529.84 | 0.83% | 9,800 |
| Mar 13, 2026 | 1,570.00 | 1,577.00 | 1,570.00 | 1,570.00 | 1,517.28 | -0.51% | 6,400 |
| Mar 12, 2026 | 1,592.00 | 1,592.00 | 1,551.00 | 1,578.00 | 1,525.01 | -1.31% | 5,900 |
| Mar 11, 2026 | 1,600.00 | 1,600.00 | 1,586.00 | 1,599.00 | 1,545.31 | - | 4,400 |
| Mar 10, 2026 | 1,592.00 | 1,600.00 | 1,587.00 | 1,599.00 | 1,545.31 | 1.33% | 5,000 |
| Mar 9, 2026 | 1,590.00 | 1,590.00 | 1,540.00 | 1,578.00 | 1,525.01 | -1.31% | 20,500 |
| Mar 6, 2026 | 1,602.00 | 1,604.00 | 1,598.00 | 1,599.00 | 1,545.31 | -0.37% | 2,800 |
| Mar 5, 2026 | 1,616.00 | 1,622.00 | 1,602.00 | 1,605.00 | 1,551.10 | 0.50% | 5,900 |
| Mar 4, 2026 | 1,618.00 | 1,618.00 | 1,592.00 | 1,597.00 | 1,543.37 | -1.30% | 9,900 |
| Mar 3, 2026 | 1,632.00 | 1,633.00 | 1,618.00 | 1,618.00 | 1,563.67 | -1.28% | 7,300 |
| Mar 2, 2026 | 1,637.00 | 1,639.00 | 1,629.00 | 1,639.00 | 1,583.96 | 0.12% | 6,800 |
| Feb 27, 2026 | 1,634.00 | 1,637.00 | 1,628.00 | 1,637.00 | 1,582.03 | 0.61% | 3,200 |
| Feb 26, 2026 | 1,629.00 | 1,631.00 | 1,623.00 | 1,627.00 | 1,572.37 | 0.12% | 4,500 |
| Feb 25, 2026 | 1,629.00 | 1,629.00 | 1,618.00 | 1,625.00 | 1,570.43 | - | 3,400 |
| Feb 24, 2026 | 1,618.00 | 1,626.00 | 1,618.00 | 1,625.00 | 1,570.43 | 0.43% | 3,000 |
| Feb 20, 2026 | 1,625.00 | 1,626.00 | 1,618.00 | 1,618.00 | 1,563.67 | -0.55% | 3,600 |
| Feb 19, 2026 | 1,629.00 | 1,629.00 | 1,621.00 | 1,627.00 | 1,572.37 | 0.12% | 2,200 |
| Feb 18, 2026 | 1,621.00 | 1,627.00 | 1,617.00 | 1,625.00 | 1,570.43 | 0.25% | 3,300 |
| Feb 17, 2026 | 1,629.00 | 1,629.00 | 1,616.00 | 1,621.00 | 1,566.57 | -0.49% | 2,800 |
| Feb 16, 2026 | 1,633.00 | 1,633.00 | 1,624.00 | 1,629.00 | 1,574.30 | 0.31% | 4,400 |
| Feb 13, 2026 | 1,629.00 | 1,630.00 | 1,621.00 | 1,624.00 | 1,569.47 | -0.31% | 2,900 |
| Feb 12, 2026 | 1,619.00 | 1,629.00 | 1,619.00 | 1,629.00 | 1,574.30 | 0.62% | 7,200 |
| Feb 10, 2026 | 1,617.00 | 1,619.00 | 1,610.00 | 1,619.00 | 1,564.63 | 0.19% | 4,200 |
| Feb 9, 2026 | 1,612.00 | 1,618.00 | 1,612.00 | 1,616.00 | 1,561.74 | 0.50% | 4,200 |
| Feb 6, 2026 | 1,607.00 | 1,608.00 | 1,602.00 | 1,608.00 | 1,554.00 | -0.06% | 3,200 |
| Feb 5, 2026 | 1,607.00 | 1,610.00 | 1,607.00 | 1,609.00 | 1,554.97 | 0.50% | 2,200 |
| Feb 4, 2026 | 1,603.00 | 1,606.00 | 1,599.00 | 1,601.00 | 1,547.24 | -0.12% | 1,300 |
| Feb 3, 2026 | 1,603.00 | 1,603.00 | 1,598.00 | 1,603.00 | 1,549.17 | 0.31% | 2,600 |
| Feb 2, 2026 | 1,598.00 | 1,599.00 | 1,591.00 | 1,598.00 | 1,544.34 | 0.38% | 5,100 |
| Jan 30, 2026 | 1,587.00 | 1,592.00 | 1,587.00 | 1,592.00 | 1,538.54 | 0.19% | 2,700 |
| Jan 29, 2026 | 1,590.00 | 1,592.00 | 1,588.00 | 1,589.00 | 1,535.64 | 0.06% | 2,200 |
| Jan 28, 2026 | 1,597.00 | 1,598.00 | 1,587.00 | 1,588.00 | 1,534.68 | -0.50% | 3,300 |
| Jan 27, 2026 | 1,600.00 | 1,600.00 | 1,592.00 | 1,596.00 | 1,542.41 | 0.13% | 2,600 |
| Jan 26, 2026 | 1,601.00 | 1,601.00 | 1,588.00 | 1,594.00 | 1,540.47 | -0.13% | 2,600 |
| Jan 23, 2026 | 1,601.00 | 1,601.00 | 1,593.00 | 1,596.00 | 1,542.41 | -0.25% | 1,100 |
| Jan 22, 2026 | 1,600.00 | 1,602.00 | 1,593.00 | 1,600.00 | 1,546.27 | - | 1,900 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,589.00 | 1,600.00 | 1,546.27 | - | 2,000 |
| Jan 20, 2026 | 1,608.00 | 1,608.00 | 1,600.00 | 1,600.00 | 1,546.27 | -0.44% | 2,400 |
| Jan 19, 2026 | 1,600.00 | 1,607.00 | 1,590.00 | 1,607.00 | 1,553.04 | 0.44% | 4,500 |
| Jan 16, 2026 | 1,600.00 | 1,603.00 | 1,598.00 | 1,600.00 | 1,546.27 | - | 2,500 |
| Jan 15, 2026 | 1,599.00 | 1,607.00 | 1,591.00 | 1,600.00 | 1,546.27 | 0.19% | 6,000 |
| Jan 14, 2026 | 1,589.00 | 1,599.00 | 1,589.00 | 1,597.00 | 1,543.37 | 0.19% | 4,900 |
| Jan 13, 2026 | 1,586.00 | 1,596.00 | 1,586.00 | 1,594.00 | 1,540.47 | 0.69% | 6,400 |
| Jan 9, 2026 | 1,591.00 | 1,591.00 | 1,581.00 | 1,583.00 | 1,529.84 | -0.50% | 5,600 |
| Jan 8, 2026 | 1,590.00 | 1,593.00 | 1,585.00 | 1,591.00 | 1,537.57 | -0.06% | 8,200 |
| Jan 7, 2026 | 1,595.00 | 1,595.00 | 1,580.00 | 1,592.00 | 1,538.54 | -0.19% | 6,400 |
| Jan 6, 2026 | 1,603.00 | 1,604.00 | 1,593.00 | 1,595.00 | 1,541.44 | 0.19% | 4,100 |
| Jan 5, 2026 | 1,588.00 | 1,609.00 | 1,574.00 | 1,592.00 | 1,538.54 | 1.14% | 13,600 |
| Dec 30, 2025 | 1,570.00 | 1,574.00 | 1,568.00 | 1,574.00 | 1,521.15 | 0.45% | 6,200 |
| Dec 29, 2025 | 1,556.00 | 1,570.00 | 1,550.00 | 1,567.00 | 1,514.38 | 1.23% | 5,600 |
| Dec 26, 2025 | 1,548.00 | 1,551.00 | 1,540.00 | 1,548.00 | 1,496.02 | 0.13% | 6,300 |
| Dec 25, 2025 | 1,554.00 | 1,554.00 | 1,540.00 | 1,546.00 | 1,494.09 | -0.26% | 2,300 |
| Dec 24, 2025 | 1,554.00 | 1,554.00 | 1,546.00 | 1,550.00 | 1,497.95 | 0.19% | 1,800 |
| Dec 23, 2025 | 1,552.00 | 1,552.00 | 1,542.00 | 1,547.00 | 1,495.05 | -0.19% | 1,500 |
| Dec 22, 2025 | 1,555.00 | 1,557.00 | 1,545.00 | 1,550.00 | 1,497.95 | - | 3,800 |
| Dec 19, 2025 | 1,552.00 | 1,552.00 | 1,548.00 | 1,550.00 | 1,497.95 | -0.06% | 4,100 |
| Dec 18, 2025 | 1,548.00 | 1,560.00 | 1,548.00 | 1,551.00 | 1,498.92 | 0.06% | 2,500 |
| Dec 17, 2025 | 1,537.00 | 1,550.00 | 1,537.00 | 1,550.00 | 1,497.95 | 0.78% | 4,700 |
| Dec 16, 2025 | 1,548.00 | 1,548.00 | 1,536.00 | 1,538.00 | 1,486.35 | -0.45% | 2,700 |
| Dec 15, 2025 | 1,550.00 | 1,550.00 | 1,526.00 | 1,545.00 | 1,493.12 | -1.84% | 16,500 |
| Dec 12, 2025 | 1,555.00 | 1,574.00 | 1,555.00 | 1,574.00 | 1,521.15 | 1.35% | 3,700 |
| Dec 11, 2025 | 1,562.00 | 1,563.00 | 1,553.00 | 1,553.00 | 1,500.85 | -0.58% | 4,300 |
| Dec 10, 2025 | 1,574.00 | 1,574.00 | 1,562.00 | 1,562.00 | 1,509.55 | 0.13% | 3,100 |
| Dec 9, 2025 | 1,570.00 | 1,570.00 | 1,558.00 | 1,560.00 | 1,507.62 | -0.57% | 3,000 |
| Dec 8, 2025 | 1,561.00 | 1,569.00 | 1,559.00 | 1,569.00 | 1,516.31 | 0.64% | 4,700 |
| Dec 5, 2025 | 1,558.00 | 1,567.00 | 1,558.00 | 1,559.00 | 1,506.65 | -0.13% | 3,000 |
| Dec 4, 2025 | 1,556.00 | 1,566.00 | 1,556.00 | 1,561.00 | 1,508.58 | -0.26% | 1,600 |
| Dec 3, 2025 | 1,573.00 | 1,574.00 | 1,560.00 | 1,565.00 | 1,512.45 | -0.32% | 2,400 |
| Dec 2, 2025 | 1,566.00 | 1,574.00 | 1,566.00 | 1,570.00 | 1,517.28 | 0.06% | 1,000 |
| Dec 1, 2025 | 1,578.00 | 1,578.00 | 1,561.00 | 1,569.00 | 1,516.31 | -0.44% | 3,800 |