Nittoseiko Co.,Ltd. (TYO:5957)
Japan
· Delayed Price · Currency is JPY 773.00
+9.00 (1.18%)
Apr 28, 2026, 3:30 PM JST
Nittoseiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 760.00 | 773.00 | 760.00 | 773.00 | 773.00 | 1.18% | 95,600 |
| Apr 27, 2026 | 764.00 | 769.00 | 761.00 | 764.00 | 764.00 | - | 112,600 |
| Apr 24, 2026 | 767.00 | 775.00 | 764.00 | 764.00 | 764.00 | -0.13% | 50,100 |
| Apr 23, 2026 | 765.00 | 771.00 | 755.00 | 765.00 | 765.00 | - | 86,700 |
| Apr 22, 2026 | 773.00 | 774.00 | 765.00 | 765.00 | 765.00 | -1.03% | 54,600 |
| Apr 21, 2026 | 771.00 | 778.00 | 771.00 | 773.00 | 773.00 | 0.52% | 35,000 |
| Apr 20, 2026 | 772.00 | 774.00 | 769.00 | 769.00 | 769.00 | -0.26% | 63,200 |
| Apr 17, 2026 | 769.00 | 775.00 | 766.00 | 771.00 | 771.00 | - | 79,800 |
| Apr 16, 2026 | 773.00 | 776.00 | 766.00 | 771.00 | 771.00 | -0.26% | 80,400 |
| Apr 15, 2026 | 770.00 | 779.00 | 766.00 | 773.00 | 773.00 | 0.52% | 49,700 |
| Apr 14, 2026 | 775.00 | 779.00 | 763.00 | 769.00 | 769.00 | - | 74,300 |
| Apr 13, 2026 | 768.00 | 776.00 | 764.00 | 769.00 | 769.00 | -0.13% | 56,800 |
| Apr 10, 2026 | 779.00 | 779.00 | 766.00 | 770.00 | 770.00 | -0.13% | 62,000 |
| Apr 9, 2026 | 783.00 | 783.00 | 771.00 | 771.00 | 771.00 | -1.15% | 77,200 |
| Apr 8, 2026 | 779.00 | 784.00 | 777.00 | 780.00 | 780.00 | 1.17% | 141,700 |
| Apr 7, 2026 | 773.00 | 776.00 | 764.00 | 771.00 | 771.00 | -0.13% | 42,700 |
| Apr 6, 2026 | 782.00 | 785.00 | 771.00 | 772.00 | 772.00 | -0.77% | 78,500 |
| Apr 3, 2026 | 773.00 | 780.00 | 769.00 | 778.00 | 778.00 | 1.97% | 63,200 |
| Apr 2, 2026 | 784.00 | 789.00 | 763.00 | 763.00 | 763.00 | -2.68% | 106,900 |
| Apr 1, 2026 | 770.00 | 787.00 | 770.00 | 784.00 | 784.00 | 3.43% | 67,900 |
| Mar 31, 2026 | 765.00 | 772.00 | 758.00 | 758.00 | 758.00 | -1.56% | 83,000 |
| Mar 30, 2026 | 761.00 | 771.00 | 754.00 | 770.00 | 770.00 | -2.65% | 122,000 |
| Mar 27, 2026 | 785.00 | 797.00 | 782.00 | 791.00 | 791.00 | 0.76% | 137,100 |
| Mar 26, 2026 | 784.00 | 794.00 | 776.00 | 785.00 | 785.00 | 0.13% | 69,800 |
| Mar 25, 2026 | 780.00 | 790.00 | 780.00 | 784.00 | 784.00 | 1.95% | 92,600 |
| Mar 24, 2026 | 771.00 | 777.00 | 760.00 | 769.00 | 769.00 | 1.72% | 129,400 |
| Mar 23, 2026 | 763.00 | 763.00 | 748.00 | 756.00 | 756.00 | -2.33% | 187,100 |
| Mar 19, 2026 | 789.00 | 790.00 | 773.00 | 774.00 | 774.00 | -3.49% | 88,000 |
| Mar 18, 2026 | 780.00 | 802.00 | 778.00 | 802.00 | 802.00 | 4.84% | 196,500 |
| Mar 17, 2026 | 772.00 | 777.00 | 763.00 | 765.00 | 765.00 | - | 92,400 |
| Mar 16, 2026 | 763.00 | 772.00 | 758.00 | 765.00 | 765.00 | 0.53% | 72,600 |
| Mar 13, 2026 | 752.00 | 766.00 | 747.00 | 761.00 | 761.00 | 0.26% | 85,800 |
| Mar 12, 2026 | 777.00 | 778.00 | 757.00 | 759.00 | 759.00 | -3.07% | 90,000 |
| Mar 11, 2026 | 777.00 | 790.00 | 776.00 | 783.00 | 783.00 | 1.16% | 75,200 |
| Mar 10, 2026 | 759.00 | 774.00 | 753.00 | 774.00 | 774.00 | 3.89% | 119,200 |
| 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 |