Nittoseiko Co.,Ltd. (TYO:5957)
Japan
· Delayed Price · Currency is JPY 763.00
+18.00 (2.42%)
Mar 10, 2026, 10:21 AM JST
Nittoseiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 737.00 | 748.00 | 724.00 | 745.00 | 745.00 | -2.87% | 265,900 |
| Mar 6, 2026 | 774.00 | 774.00 | 756.00 | 767.00 | 767.00 | -1.92% | 90,100 |
| Mar 5, 2026 | 774.00 | 784.00 | 765.00 | 782.00 | 782.00 | 5.11% | 155,700 |
| Mar 4, 2026 | 781.00 | 781.00 | 737.00 | 744.00 | 744.00 | -5.70% | 201,400 |
| Mar 3, 2026 | 801.00 | 801.00 | 787.00 | 789.00 | 789.00 | -2.35% | 109,800 |
| Mar 2, 2026 | 796.00 | 811.00 | 782.00 | 808.00 | 808.00 | -0.37% | 114,700 |
| Feb 27, 2026 | 785.00 | 816.00 | 783.00 | 811.00 | 811.00 | 3.44% | 119,100 |
| Feb 26, 2026 | 778.00 | 785.00 | 777.00 | 784.00 | 784.00 | 0.77% | 82,100 |
| Feb 25, 2026 | 796.00 | 797.00 | 778.00 | 778.00 | 778.00 | -1.14% | 67,900 |
| Feb 24, 2026 | 770.00 | 790.00 | 767.00 | 787.00 | 787.00 | 2.61% | 75,200 |
| Feb 20, 2026 | 779.00 | 779.00 | 760.00 | 767.00 | 767.00 | -1.54% | 72,100 |
| Feb 19, 2026 | 770.00 | 780.00 | 764.00 | 779.00 | 779.00 | 1.43% | 70,600 |
| Feb 18, 2026 | 778.00 | 778.00 | 768.00 | 768.00 | 768.00 | -0.52% | 79,700 |
| Feb 17, 2026 | 772.00 | 777.00 | 766.00 | 772.00 | 772.00 | -0.26% | 78,900 |
| Feb 16, 2026 | 789.00 | 790.00 | 766.00 | 774.00 | 774.00 | -1.40% | 126,500 |
| Feb 13, 2026 | 787.00 | 793.00 | 779.00 | 785.00 | 785.00 | -1.38% | 134,500 |
| Feb 12, 2026 | 779.00 | 796.00 | 773.00 | 796.00 | 796.00 | 4.19% | 223,800 |
| Feb 10, 2026 | 757.00 | 766.00 | 754.00 | 764.00 | 764.00 | 1.87% | 102,500 |
| Feb 9, 2026 | 748.00 | 754.00 | 744.00 | 750.00 | 750.00 | 1.63% | 117,400 |
| Feb 6, 2026 | 735.00 | 739.00 | 730.00 | 738.00 | 738.00 | 0.41% | 53,900 |
| Feb 5, 2026 | 740.00 | 744.00 | 734.00 | 735.00 | 735.00 | 0.27% | 58,700 |
| Feb 4, 2026 | 723.00 | 736.00 | 722.00 | 733.00 | 733.00 | 0.96% | 72,700 |
| Feb 3, 2026 | 716.00 | 728.00 | 712.00 | 726.00 | 726.00 | 2.11% | 103,900 |
| Feb 2, 2026 | 725.00 | 729.00 | 711.00 | 711.00 | 711.00 | -1.39% | 88,000 |
| Jan 30, 2026 | 715.00 | 724.00 | 714.00 | 721.00 | 721.00 | 0.84% | 59,900 |
| Jan 29, 2026 | 712.00 | 719.00 | 705.00 | 715.00 | 715.00 | -0.28% | 84,500 |
| Jan 28, 2026 | 720.00 | 721.00 | 710.00 | 717.00 | 717.00 | -1.10% | 97,700 |
| Jan 27, 2026 | 726.00 | 728.00 | 720.00 | 725.00 | 725.00 | -0.14% | 66,400 |
| Jan 26, 2026 | 735.00 | 735.00 | 721.00 | 726.00 | 726.00 | -1.89% | 87,500 |
| Jan 23, 2026 | 744.00 | 746.00 | 740.00 | 740.00 | 740.00 | -0.54% | 56,400 |
| Jan 22, 2026 | 741.00 | 749.00 | 740.00 | 744.00 | 744.00 | 0.54% | 132,100 |
| Jan 21, 2026 | 732.00 | 741.00 | 728.00 | 740.00 | 740.00 | -0.27% | 78,400 |
| Jan 20, 2026 | 747.00 | 748.00 | 735.00 | 742.00 | 742.00 | -0.80% | 120,000 |
| Jan 19, 2026 | 765.00 | 765.00 | 747.00 | 748.00 | 748.00 | -2.22% | 87,800 |
| Jan 16, 2026 | 760.00 | 765.00 | 758.00 | 765.00 | 765.00 | 0.39% | 85,000 |
| Jan 15, 2026 | 750.00 | 763.00 | 748.00 | 762.00 | 762.00 | 1.87% | 92,800 |
| Jan 14, 2026 | 742.00 | 752.00 | 741.00 | 748.00 | 748.00 | 1.08% | 126,600 |
| Jan 13, 2026 | 747.00 | 752.00 | 738.00 | 740.00 | 740.00 | -0.13% | 143,600 |
| Jan 9, 2026 | 732.00 | 742.00 | 732.00 | 741.00 | 741.00 | 1.65% | 133,200 |
| Jan 8, 2026 | 732.00 | 735.00 | 729.00 | 729.00 | 729.00 | -0.41% | 75,300 |
| Jan 7, 2026 | 727.00 | 738.00 | 726.00 | 732.00 | 732.00 | 0.69% | 112,900 |
| Jan 6, 2026 | 715.00 | 730.00 | 715.00 | 727.00 | 727.00 | 1.96% | 103,400 |
| Jan 5, 2026 | 712.00 | 717.00 | 702.00 | 713.00 | 713.00 | 0.42% | 120,600 |
| Dec 30, 2025 | 713.00 | 716.00 | 710.00 | 710.00 | 710.00 | -1.25% | 53,600 |
| Dec 29, 2025 | 698.00 | 720.00 | 696.00 | 719.00 | 719.00 | 1.13% | 359,700 |
| Dec 26, 2025 | 716.00 | 717.00 | 707.00 | 711.00 | 698.00 | -0.14% | 298,200 |
| Dec 25, 2025 | 705.00 | 714.00 | 705.00 | 712.00 | 698.98 | 0.99% | 108,400 |
| Dec 24, 2025 | 707.00 | 709.00 | 703.00 | 705.00 | 692.11 | -0.14% | 157,400 |
| Dec 23, 2025 | 702.00 | 708.00 | 700.00 | 706.00 | 693.09 | 0.57% | 147,100 |
| Dec 22, 2025 | 707.00 | 710.00 | 700.00 | 702.00 | 689.16 | 0.29% | 139,200 |
| Dec 19, 2025 | 695.00 | 702.00 | 693.00 | 700.00 | 687.20 | 1.16% | 107,400 |
| Dec 18, 2025 | 691.00 | 693.00 | 687.00 | 692.00 | 679.35 | - | 73,000 |
| Dec 17, 2025 | 692.00 | 695.00 | 691.00 | 692.00 | 679.35 | - | 92,400 |
| Dec 16, 2025 | 686.00 | 695.00 | 684.00 | 692.00 | 679.35 | - | 202,200 |
| Dec 15, 2025 | 685.00 | 692.00 | 676.00 | 692.00 | 679.35 | 0.73% | 213,100 |
| Dec 12, 2025 | 690.00 | 692.00 | 685.00 | 687.00 | 674.44 | -0.43% | 213,700 |
| Dec 11, 2025 | 685.00 | 693.00 | 683.00 | 690.00 | 677.38 | 0.44% | 199,500 |
| Dec 10, 2025 | 685.00 | 689.00 | 685.00 | 687.00 | 674.44 | -0.29% | 303,600 |
| Dec 9, 2025 | 689.00 | 692.00 | 687.00 | 689.00 | 676.40 | -0.29% | 151,200 |
| Dec 8, 2025 | 696.00 | 700.00 | 687.00 | 691.00 | 678.37 | 0.14% | 229,900 |
| Dec 5, 2025 | 692.00 | 694.00 | 685.00 | 690.00 | 677.38 | -0.58% | 195,200 |
| Dec 4, 2025 | 687.00 | 700.00 | 687.00 | 694.00 | 681.31 | 1.02% | 214,000 |
| Dec 3, 2025 | 686.00 | 691.00 | 683.00 | 687.00 | 674.44 | 0.15% | 130,500 |
| Dec 2, 2025 | 689.00 | 690.00 | 684.00 | 686.00 | 673.46 | -0.44% | 151,100 |
| Dec 1, 2025 | 700.00 | 702.00 | 688.00 | 689.00 | 676.40 | -1.43% | 185,500 |
| Nov 28, 2025 | 695.00 | 703.00 | 693.00 | 699.00 | 686.22 | 0.43% | 182,600 |
| Nov 27, 2025 | 693.00 | 697.00 | 690.00 | 696.00 | 683.27 | 0.43% | 180,100 |
| Nov 26, 2025 | 690.00 | 696.00 | 687.00 | 693.00 | 680.33 | 1.02% | 119,700 |
| Nov 25, 2025 | 695.00 | 697.00 | 682.00 | 686.00 | 673.46 | -0.72% | 230,700 |
| Nov 21, 2025 | 679.00 | 691.00 | 679.00 | 691.00 | 678.37 | 1.02% | 229,100 |
| Nov 20, 2025 | 672.00 | 690.00 | 669.00 | 684.00 | 671.49 | 3.01% | 260,700 |
| Nov 19, 2025 | 658.00 | 669.00 | 653.00 | 664.00 | 651.86 | 0.76% | 217,900 |
| Nov 18, 2025 | 664.00 | 670.00 | 659.00 | 659.00 | 646.95 | -1.49% | 158,500 |
| Nov 17, 2025 | 667.00 | 671.00 | 661.00 | 669.00 | 656.77 | 0.90% | 252,500 |
| Nov 14, 2025 | 749.00 | 750.00 | 651.00 | 663.00 | 650.88 | -7.79% | 901,000 |
| Nov 13, 2025 | 719.00 | 727.00 | 717.00 | 719.00 | 705.85 | 0.28% | 77,400 |
| Nov 12, 2025 | 711.00 | 720.00 | 708.00 | 717.00 | 703.89 | 0.84% | 106,300 |
| Nov 11, 2025 | 719.00 | 719.00 | 704.00 | 711.00 | 698.00 | 0.14% | 103,000 |
| Nov 10, 2025 | 708.00 | 713.00 | 699.00 | 710.00 | 697.02 | 1.43% | 114,600 |
| Nov 7, 2025 | 699.00 | 706.00 | 694.00 | 700.00 | 687.20 | -0.28% | 103,200 |
| Nov 6, 2025 | 695.00 | 707.00 | 691.00 | 702.00 | 689.16 | 2.18% | 77,700 |
| Nov 5, 2025 | 683.00 | 692.00 | 678.00 | 687.00 | 674.44 | 0.59% | 119,600 |
| Nov 4, 2025 | 691.00 | 702.00 | 683.00 | 683.00 | 670.51 | -0.87% | 114,800 |
| Oct 31, 2025 | 683.00 | 689.00 | 677.00 | 689.00 | 676.40 | 1.32% | 60,500 |
| Oct 30, 2025 | 680.00 | 691.00 | 680.00 | 680.00 | 667.57 | -0.58% | 108,000 |
| Oct 29, 2025 | 677.00 | 688.00 | 677.00 | 684.00 | 671.49 | 1.03% | 149,000 |
| Oct 28, 2025 | 688.00 | 688.00 | 658.00 | 677.00 | 664.62 | -2.17% | 206,100 |
| Oct 27, 2025 | 640.00 | 694.00 | 640.00 | 692.00 | 679.35 | 8.29% | 584,400 |
| Oct 24, 2025 | 634.00 | 639.00 | 634.00 | 639.00 | 627.32 | 0.95% | 27,700 |
| Oct 23, 2025 | 637.00 | 641.00 | 632.00 | 633.00 | 621.43 | -0.63% | 39,600 |
| Oct 22, 2025 | 636.00 | 642.00 | 636.00 | 637.00 | 625.35 | -0.16% | 34,600 |
| Oct 21, 2025 | 643.00 | 643.00 | 637.00 | 638.00 | 626.33 | -0.47% | 61,900 |
| Oct 20, 2025 | 643.00 | 648.00 | 637.00 | 641.00 | 629.28 | 0.94% | 57,900 |
| Oct 17, 2025 | 641.00 | 646.00 | 634.00 | 635.00 | 623.39 | -1.70% | 73,200 |
| Oct 16, 2025 | 620.00 | 651.00 | 620.00 | 646.00 | 634.19 | 4.19% | 214,300 |
| Oct 15, 2025 | 618.00 | 624.00 | 616.00 | 620.00 | 608.66 | 0.98% | 31,400 |
| Oct 14, 2025 | 621.00 | 624.00 | 611.00 | 614.00 | 602.77 | -2.07% | 55,900 |
| Oct 10, 2025 | 629.00 | 630.00 | 626.00 | 627.00 | 615.54 | -1.26% | 62,300 |
| Oct 9, 2025 | 631.00 | 637.00 | 628.00 | 635.00 | 623.39 | 0.95% | 48,600 |
| Oct 8, 2025 | 631.00 | 638.00 | 629.00 | 629.00 | 617.50 | -0.32% | 50,700 |