Skip to main content
Nihon Seiko Co., Ltd. (TYO:5729)
Japan flag Japan · Delayed Price · Currency is JPY
2,220.00
+45.00 (2.07%)
Apr 28, 2026, 3:30 PM JST

Nihon Seiko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,181.002,235.002,181.002,220.002,220.002.07%33,300
Apr 27, 20262,227.002,255.002,151.002,175.002,175.00-2.25%87,600
Apr 24, 20262,277.002,285.002,210.002,225.002,225.00-2.63%58,100
Apr 23, 20262,383.002,420.002,256.002,285.002,285.00-3.79%70,800
Apr 22, 20262,485.002,485.002,360.002,375.002,375.00-5.38%65,800
Apr 21, 20262,495.002,518.002,459.002,510.002,510.001.58%35,000
Apr 20, 20262,480.002,515.002,468.002,471.002,471.00-0.36%25,800
Apr 17, 20262,520.002,523.002,470.002,480.002,480.00-1.20%19,000
Apr 16, 20262,500.002,550.002,494.002,510.002,510.001.21%29,400
Apr 15, 20262,620.002,641.002,470.002,480.002,480.00-4.43%61,700
Apr 14, 20262,508.002,657.002,508.002,595.002,595.004.13%104,600
Apr 13, 20262,498.002,526.002,450.002,492.002,492.000.08%36,000
Apr 10, 20262,541.002,551.002,478.002,490.002,490.00-0.04%38,700
Apr 9, 20262,601.002,630.002,491.002,491.002,491.00-2.35%50,900
Apr 8, 20262,530.002,577.002,514.002,551.002,551.004.76%45,000
Apr 7, 20262,499.002,551.002,420.002,435.002,435.00-1.42%39,200
Apr 6, 20262,375.002,555.002,372.002,470.002,470.003.65%61,500
Apr 3, 20262,404.002,470.002,365.002,383.002,383.00-0.87%31,900
Apr 2, 20262,450.002,480.002,385.002,404.002,404.00-2.67%49,700
Apr 1, 20262,420.002,480.002,367.002,470.002,470.004.66%43,800
Mar 31, 20262,505.002,505.002,351.002,360.002,360.00-5.83%46,800
Mar 30, 20262,480.002,550.002,356.002,506.002,506.00-4.62%52,300
Mar 27, 20262,807.502,807.502,612.502,627.502,585.00-6.99%135,600
Mar 26, 20262,982.503,002.502,820.002,825.002,779.31-5.68%53,200
Mar 25, 20263,077.503,100.002,992.502,995.002,946.56-0.08%40,000
Mar 24, 20262,972.503,062.502,950.002,997.502,949.023.45%33,600
Mar 23, 20262,912.502,980.002,865.002,897.502,850.63-5.39%84,800
Mar 19, 20263,135.003,175.003,030.003,062.503,012.96-5.33%72,000
Mar 18, 20263,177.503,315.003,177.503,235.003,182.672.62%41,600
Mar 17, 20263,350.003,425.003,137.503,152.503,101.51-3.37%92,800
Mar 16, 20263,250.003,347.503,202.503,262.503,209.734.90%100,000
Mar 13, 20263,070.003,192.503,067.503,110.003,059.70-0.88%57,200
Mar 12, 20262,957.503,197.502,952.503,137.503,086.754.50%94,000
Mar 11, 20262,992.503,095.002,932.503,002.502,953.933.45%104,800
Mar 10, 20262,812.502,925.002,812.502,902.502,855.557.80%97,200
Mar 9, 20262,802.502,807.502,617.502,692.502,648.95-9.42%128,000
Mar 6, 20263,050.003,050.002,907.502,972.502,924.42-2.54%55,600
Mar 5, 20263,052.503,132.502,997.503,050.003,000.675.54%92,000
Mar 4, 20263,050.003,092.502,775.002,890.002,843.25-7.52%140,000
Mar 3, 20263,095.003,330.003,060.003,125.003,074.455.57%262,800
Mar 2, 20263,000.003,017.502,932.502,960.002,912.12-1.91%71,200
Feb 27, 20263,012.503,072.502,937.503,017.502,968.690.17%75,600
Feb 26, 20262,872.503,020.002,872.503,012.502,963.774.87%146,000
Feb 25, 20262,827.502,887.502,802.502,872.502,826.041.68%70,400
Feb 24, 20262,782.502,842.502,727.502,825.002,779.311.53%65,200
Feb 20, 20262,847.502,897.502,762.502,782.502,737.49-3.55%103,600
Feb 19, 20262,825.002,912.502,800.002,885.002,838.334.34%72,800
Feb 18, 20262,737.502,850.002,737.502,765.002,720.281.00%73,600
Feb 17, 20262,872.502,915.002,707.502,737.502,693.22-4.53%146,400
Feb 16, 20262,687.502,885.002,687.502,867.502,821.127.20%127,600
Feb 13, 20262,862.502,862.502,675.002,675.002,631.73-6.55%126,400
Feb 12, 20262,987.503,025.002,842.502,862.502,816.20-2.97%134,400
Feb 10, 20262,785.003,050.002,727.502,950.002,902.288.86%193,200
Feb 9, 20262,757.502,837.502,687.502,710.002,666.17-1.36%180,000
Feb 6, 20262,800.002,895.002,705.002,747.502,703.06-2.57%145,600
Feb 5, 20263,280.003,500.002,752.502,820.002,774.39-14.02%574,000
Feb 4, 20263,212.503,297.503,180.003,280.003,226.954.38%109,600
Feb 3, 20263,110.003,190.003,067.503,142.503,091.674.32%62,000
Feb 2, 20263,190.003,190.003,012.503,012.502,963.77-5.56%87,600
Jan 30, 20263,317.503,350.003,125.003,190.003,138.40-2.82%89,200
Jan 29, 20263,510.003,535.003,232.503,282.503,229.41-6.48%156,400
Jan 28, 20263,142.503,550.003,110.003,510.003,453.2312.50%183,600
Jan 27, 20263,070.003,135.003,030.003,120.003,069.531.05%43,200
Jan 26, 20263,130.003,280.003,050.003,087.503,037.56-1.44%83,200
Jan 23, 20263,010.003,200.003,010.003,132.503,081.831.95%67,200
Jan 22, 20263,165.003,225.003,040.003,072.503,022.80-2.31%70,400
Jan 21, 20263,092.503,195.003,087.503,145.003,094.13-0.71%66,000
Jan 20, 20263,397.503,397.503,075.003,167.503,116.27-5.16%176,000
Jan 19, 20263,272.503,362.503,232.503,340.003,285.982.06%83,200
Jan 16, 20263,257.503,427.503,200.003,272.503,219.572.35%186,000
Jan 15, 20262,870.003,200.002,850.003,197.503,145.788.57%179,200
Jan 14, 20263,075.003,075.002,945.002,945.002,897.36-3.92%121,600
Jan 13, 20262,877.503,075.002,830.003,065.003,015.427.64%161,600
Jan 9, 20262,775.002,872.502,735.002,847.502,801.442.06%79,600
Jan 8, 20262,925.002,925.002,770.002,790.002,744.87-2.11%165,600
Jan 7, 20262,775.002,967.502,750.002,850.002,803.908.67%240,800
Jan 6, 20262,550.002,632.502,550.002,622.502,580.082.84%57,200
Jan 5, 20262,512.502,572.502,507.502,550.002,508.751.69%60,400
Dec 30, 20252,507.502,545.002,507.502,507.502,466.94-1.67%30,800
Dec 29, 20252,500.002,575.002,462.502,550.002,508.751.69%96,800
Dec 26, 20252,582.502,582.502,487.502,507.502,466.94-2.90%82,000
Dec 25, 20252,527.502,582.502,522.502,582.502,540.733.61%68,800
Dec 24, 20252,480.002,535.002,480.002,492.502,452.180.50%50,000
Dec 23, 20252,515.002,535.002,475.002,480.002,439.89-1.20%32,000
Dec 22, 20252,485.002,510.002,460.002,510.002,469.401.41%29,600
Dec 19, 20252,467.502,500.002,437.502,475.002,434.971.02%49,600
Dec 18, 20252,487.502,535.002,430.002,450.002,410.37-3.54%64,800
Dec 17, 20252,442.502,542.502,410.002,540.002,498.926.39%146,000
Dec 16, 20252,395.002,395.002,342.502,387.502,348.880.84%63,600
Dec 15, 20252,397.502,397.502,342.502,367.502,329.21-1.97%107,200
Dec 12, 20252,462.502,470.002,415.002,415.002,375.94-0.62%39,200
Dec 11, 20252,497.502,530.002,430.002,430.002,390.69-2.02%76,000
Dec 10, 20252,565.002,577.502,472.502,480.002,439.89-3.31%84,400
Dec 9, 20252,590.002,617.502,517.502,565.002,523.51-0.19%75,200
Dec 8, 20252,517.502,570.002,510.002,570.002,528.432.09%52,000
Dec 5, 20252,522.502,560.002,480.002,517.502,476.78-0.69%53,600
Dec 4, 20252,545.002,572.502,515.002,535.002,494.00-63,200
Dec 3, 20252,635.002,650.002,515.002,535.002,494.00-3.43%156,000
Dec 2, 20252,677.502,750.002,612.502,625.002,582.54-0.10%90,800
Dec 1, 20252,850.002,850.002,592.502,627.502,585.00-5.32%148,800