Nippon Signal Co., Ltd. (TYO:6741)
Japan
· Delayed Price · Currency is JPY 1,676.00
-113.00 (-6.32%)
Mar 9, 2026, 3:30 PM JST
Nippon Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,693.00 | 1,720.00 | 1,645.00 | 1,676.00 | 1,676.00 | -6.32% | 375,800 |
| Mar 6, 2026 | 1,751.00 | 1,799.00 | 1,706.00 | 1,789.00 | 1,789.00 | -0.11% | 257,700 |
| Mar 5, 2026 | 1,769.00 | 1,809.00 | 1,744.00 | 1,791.00 | 1,791.00 | 5.73% | 340,700 |
| Mar 4, 2026 | 1,680.00 | 1,723.00 | 1,642.00 | 1,694.00 | 1,694.00 | -2.98% | 512,300 |
| Mar 3, 2026 | 1,766.00 | 1,788.00 | 1,744.00 | 1,746.00 | 1,746.00 | -3.11% | 348,900 |
| Mar 2, 2026 | 1,731.00 | 1,809.00 | 1,705.00 | 1,802.00 | 1,802.00 | 0.06% | 399,800 |
| Feb 27, 2026 | 1,741.00 | 1,809.00 | 1,737.00 | 1,801.00 | 1,801.00 | 3.21% | 199,400 |
| Feb 26, 2026 | 1,750.00 | 1,770.00 | 1,737.00 | 1,745.00 | 1,745.00 | 0.23% | 230,500 |
| Feb 25, 2026 | 1,736.00 | 1,760.00 | 1,714.00 | 1,741.00 | 1,741.00 | 1.16% | 173,100 |
| Feb 24, 2026 | 1,700.00 | 1,726.00 | 1,691.00 | 1,721.00 | 1,721.00 | 1.77% | 165,600 |
| Feb 20, 2026 | 1,680.00 | 1,699.00 | 1,679.00 | 1,691.00 | 1,691.00 | -0.35% | 111,500 |
| Feb 19, 2026 | 1,681.00 | 1,704.00 | 1,676.00 | 1,697.00 | 1,697.00 | 0.30% | 207,700 |
| Feb 18, 2026 | 1,675.00 | 1,692.00 | 1,667.00 | 1,692.00 | 1,692.00 | 1.32% | 152,000 |
| Feb 17, 2026 | 1,656.00 | 1,673.00 | 1,643.00 | 1,670.00 | 1,670.00 | - | 164,000 |
| Feb 16, 2026 | 1,647.00 | 1,676.00 | 1,635.00 | 1,670.00 | 1,670.00 | 2.45% | 157,100 |
| Feb 13, 2026 | 1,680.00 | 1,682.00 | 1,620.00 | 1,630.00 | 1,630.00 | -3.15% | 145,700 |
| Feb 12, 2026 | 1,660.00 | 1,683.00 | 1,649.00 | 1,683.00 | 1,683.00 | 1.75% | 238,000 |
| Feb 10, 2026 | 1,634.00 | 1,667.00 | 1,629.00 | 1,654.00 | 1,654.00 | 1.91% | 176,900 |
| Feb 9, 2026 | 1,600.00 | 1,645.00 | 1,590.00 | 1,623.00 | 1,623.00 | 3.77% | 296,200 |
| Feb 6, 2026 | 1,596.00 | 1,605.00 | 1,556.00 | 1,564.00 | 1,564.00 | -2.19% | 390,900 |
| Feb 5, 2026 | 1,612.00 | 1,638.00 | 1,585.00 | 1,599.00 | 1,599.00 | -0.74% | 361,200 |
| Feb 4, 2026 | 1,514.00 | 1,611.00 | 1,491.00 | 1,611.00 | 1,611.00 | 8.56% | 903,100 |
| Feb 3, 2026 | 1,348.00 | 1,484.00 | 1,335.00 | 1,484.00 | 1,484.00 | 12.17% | 817,500 |
| Feb 2, 2026 | 1,347.00 | 1,349.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.08% | 157,200 |
| Jan 30, 2026 | 1,327.00 | 1,330.00 | 1,317.00 | 1,324.00 | 1,324.00 | -0.23% | 81,600 |
| Jan 29, 2026 | 1,323.00 | 1,331.00 | 1,311.00 | 1,327.00 | 1,327.00 | -0.23% | 125,000 |
| Jan 28, 2026 | 1,337.00 | 1,342.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.70% | 110,200 |
| Jan 27, 2026 | 1,340.00 | 1,357.00 | 1,330.00 | 1,353.00 | 1,353.00 | 0.30% | 122,700 |
| Jan 26, 2026 | 1,362.00 | 1,365.00 | 1,347.00 | 1,349.00 | 1,349.00 | -2.39% | 135,600 |
| Jan 23, 2026 | 1,387.00 | 1,391.00 | 1,376.00 | 1,382.00 | 1,382.00 | -0.22% | 117,700 |
| Jan 22, 2026 | 1,385.00 | 1,385.00 | 1,374.00 | 1,385.00 | 1,385.00 | 2.06% | 173,300 |
| Jan 21, 2026 | 1,349.00 | 1,360.00 | 1,337.00 | 1,357.00 | 1,357.00 | -0.37% | 131,400 |
| Jan 20, 2026 | 1,378.00 | 1,378.00 | 1,362.00 | 1,362.00 | 1,362.00 | -1.16% | 130,100 |
| Jan 19, 2026 | 1,384.00 | 1,384.00 | 1,366.00 | 1,378.00 | 1,378.00 | -0.29% | 90,300 |
| Jan 16, 2026 | 1,366.00 | 1,383.00 | 1,366.00 | 1,382.00 | 1,382.00 | 1.47% | 150,600 |
| Jan 15, 2026 | 1,357.00 | 1,366.00 | 1,352.00 | 1,362.00 | 1,362.00 | -0.29% | 124,800 |
| Jan 14, 2026 | 1,360.00 | 1,366.00 | 1,350.00 | 1,366.00 | 1,366.00 | 0.29% | 107,600 |
| Jan 13, 2026 | 1,347.00 | 1,364.00 | 1,337.00 | 1,362.00 | 1,362.00 | 2.33% | 189,800 |
| Jan 9, 2026 | 1,339.00 | 1,347.00 | 1,330.00 | 1,331.00 | 1,331.00 | 0.08% | 123,400 |
| Jan 8, 2026 | 1,343.00 | 1,346.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 107,400 |
| Jan 7, 2026 | 1,324.00 | 1,346.00 | 1,316.00 | 1,340.00 | 1,340.00 | 1.13% | 136,800 |
| Jan 6, 2026 | 1,333.00 | 1,334.00 | 1,322.00 | 1,325.00 | 1,325.00 | 0.38% | 147,500 |
| Jan 5, 2026 | 1,332.00 | 1,338.00 | 1,316.00 | 1,320.00 | 1,320.00 | 0.76% | 194,100 |
| Dec 30, 2025 | 1,321.00 | 1,321.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.83% | 107,400 |
| Dec 29, 2025 | 1,313.00 | 1,321.00 | 1,310.00 | 1,321.00 | 1,321.00 | 0.53% | 118,500 |
| Dec 26, 2025 | 1,313.00 | 1,321.00 | 1,308.00 | 1,314.00 | 1,314.00 | 0.46% | 100,800 |
| Dec 25, 2025 | 1,319.00 | 1,319.00 | 1,302.00 | 1,308.00 | 1,308.00 | -0.38% | 77,300 |
| Dec 24, 2025 | 1,330.00 | 1,330.00 | 1,311.00 | 1,313.00 | 1,313.00 | -0.38% | 88,300 |
| Dec 23, 2025 | 1,332.00 | 1,345.00 | 1,300.00 | 1,318.00 | 1,318.00 | -1.86% | 352,500 |
| Dec 22, 2025 | 1,347.00 | 1,350.00 | 1,332.00 | 1,343.00 | 1,343.00 | 0.07% | 183,900 |
| Dec 19, 2025 | 1,320.00 | 1,343.00 | 1,315.00 | 1,342.00 | 1,342.00 | 2.36% | 211,300 |
| Dec 18, 2025 | 1,314.00 | 1,322.00 | 1,307.00 | 1,311.00 | 1,311.00 | -1.65% | 164,100 |
| Dec 17, 2025 | 1,286.00 | 1,334.00 | 1,283.00 | 1,333.00 | 1,333.00 | 3.98% | 264,100 |
| Dec 16, 2025 | 1,334.00 | 1,334.00 | 1,278.00 | 1,282.00 | 1,282.00 | -3.90% | 205,000 |
| Dec 15, 2025 | 1,295.00 | 1,334.00 | 1,295.00 | 1,334.00 | 1,334.00 | 2.46% | 230,300 |
| Dec 12, 2025 | 1,290.00 | 1,303.00 | 1,273.00 | 1,302.00 | 1,302.00 | 1.80% | 375,200 |
| Dec 11, 2025 | 1,259.00 | 1,279.00 | 1,254.00 | 1,279.00 | 1,279.00 | 2.98% | 407,800 |
| Dec 10, 2025 | 1,254.00 | 1,257.00 | 1,235.00 | 1,242.00 | 1,242.00 | -0.32% | 181,800 |
| Dec 9, 2025 | 1,241.00 | 1,248.00 | 1,236.00 | 1,246.00 | 1,246.00 | - | 145,900 |
| Dec 8, 2025 | 1,239.00 | 1,246.00 | 1,226.00 | 1,246.00 | 1,246.00 | 1.14% | 207,200 |
| Dec 5, 2025 | 1,225.00 | 1,232.00 | 1,220.00 | 1,232.00 | 1,232.00 | -0.08% | 188,800 |
| Dec 4, 2025 | 1,210.00 | 1,234.00 | 1,210.00 | 1,233.00 | 1,233.00 | 0.98% | 197,400 |
| Dec 3, 2025 | 1,225.00 | 1,228.00 | 1,217.00 | 1,221.00 | 1,221.00 | 0.58% | 193,500 |
| Dec 2, 2025 | 1,233.00 | 1,234.00 | 1,213.00 | 1,214.00 | 1,214.00 | -1.54% | 114,300 |
| Dec 1, 2025 | 1,251.00 | 1,254.00 | 1,230.00 | 1,233.00 | 1,233.00 | -1.52% | 109,100 |
| Nov 28, 2025 | 1,246.00 | 1,252.00 | 1,240.00 | 1,252.00 | 1,252.00 | 0.48% | 135,000 |
| Nov 27, 2025 | 1,242.00 | 1,247.00 | 1,238.00 | 1,246.00 | 1,246.00 | 0.97% | 120,600 |
| Nov 26, 2025 | 1,225.00 | 1,234.00 | 1,222.00 | 1,234.00 | 1,234.00 | 0.98% | 158,200 |
| Nov 25, 2025 | 1,235.00 | 1,238.00 | 1,219.00 | 1,222.00 | 1,222.00 | -0.57% | 82,300 |
| Nov 21, 2025 | 1,217.00 | 1,230.00 | 1,217.00 | 1,229.00 | 1,229.00 | 0.74% | 105,800 |
| Nov 20, 2025 | 1,215.00 | 1,224.00 | 1,204.00 | 1,220.00 | 1,220.00 | 1.50% | 104,300 |
| Nov 19, 2025 | 1,204.00 | 1,205.00 | 1,190.00 | 1,202.00 | 1,202.00 | -0.17% | 141,100 |
| Nov 18, 2025 | 1,218.00 | 1,229.00 | 1,193.00 | 1,204.00 | 1,204.00 | -1.95% | 167,900 |
| Nov 17, 2025 | 1,223.00 | 1,229.00 | 1,203.00 | 1,228.00 | 1,228.00 | -0.24% | 173,500 |
| Nov 14, 2025 | 1,245.00 | 1,248.00 | 1,223.00 | 1,231.00 | 1,231.00 | -1.12% | 139,000 |
| Nov 13, 2025 | 1,237.00 | 1,255.00 | 1,233.00 | 1,245.00 | 1,245.00 | 0.89% | 216,700 |
| Nov 12, 2025 | 1,220.00 | 1,234.00 | 1,213.00 | 1,234.00 | 1,234.00 | 0.57% | 204,100 |
| Nov 11, 2025 | 1,260.00 | 1,267.00 | 1,200.00 | 1,227.00 | 1,227.00 | -2.46% | 426,100 |
| Nov 10, 2025 | 1,258.00 | 1,258.00 | 1,244.00 | 1,258.00 | 1,258.00 | 1.21% | 173,000 |
| Nov 7, 2025 | 1,230.00 | 1,244.00 | 1,230.00 | 1,243.00 | 1,243.00 | -0.16% | 101,100 |
| Nov 6, 2025 | 1,226.00 | 1,252.00 | 1,221.00 | 1,245.00 | 1,245.00 | 1.88% | 137,300 |
| Nov 5, 2025 | 1,243.00 | 1,251.00 | 1,208.00 | 1,222.00 | 1,222.00 | -3.02% | 197,100 |
| Nov 4, 2025 | 1,255.00 | 1,267.00 | 1,244.00 | 1,260.00 | 1,260.00 | - | 160,800 |
| Oct 31, 2025 | 1,255.00 | 1,262.00 | 1,240.00 | 1,260.00 | 1,260.00 | 0.40% | 167,400 |
| Oct 30, 2025 | 1,253.00 | 1,266.00 | 1,251.00 | 1,255.00 | 1,255.00 | 0.24% | 479,100 |
| Oct 29, 2025 | 1,257.00 | 1,269.00 | 1,244.00 | 1,252.00 | 1,252.00 | -0.71% | 160,200 |
| Oct 28, 2025 | 1,270.00 | 1,279.00 | 1,256.00 | 1,261.00 | 1,261.00 | -0.79% | 139,900 |
| Oct 27, 2025 | 1,270.00 | 1,278.00 | 1,269.00 | 1,271.00 | 1,271.00 | 0.71% | 100,600 |
| Oct 24, 2025 | 1,256.00 | 1,268.00 | 1,253.00 | 1,262.00 | 1,262.00 | 0.48% | 75,200 |
| Oct 23, 2025 | 1,244.00 | 1,261.00 | 1,236.00 | 1,256.00 | 1,256.00 | 0.96% | 124,800 |
| Oct 22, 2025 | 1,231.00 | 1,251.00 | 1,231.00 | 1,244.00 | 1,244.00 | 1.06% | 111,900 |
| Oct 21, 2025 | 1,244.00 | 1,252.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.97% | 136,100 |
| Oct 20, 2025 | 1,229.00 | 1,243.00 | 1,223.00 | 1,243.00 | 1,243.00 | 1.97% | 92,700 |
| Oct 17, 2025 | 1,228.00 | 1,228.00 | 1,212.00 | 1,219.00 | 1,219.00 | -0.65% | 96,000 |
| Oct 16, 2025 | 1,233.00 | 1,236.00 | 1,223.00 | 1,227.00 | 1,227.00 | -0.24% | 90,300 |
| Oct 15, 2025 | 1,230.00 | 1,238.00 | 1,228.00 | 1,230.00 | 1,230.00 | 0.49% | 97,300 |
| Oct 14, 2025 | 1,221.00 | 1,236.00 | 1,212.00 | 1,224.00 | 1,224.00 | -0.97% | 118,400 |
| Oct 10, 2025 | 1,267.00 | 1,267.00 | 1,236.00 | 1,236.00 | 1,236.00 | -3.29% | 154,400 |
| Oct 9, 2025 | 1,292.00 | 1,292.00 | 1,273.00 | 1,278.00 | 1,278.00 | -0.62% | 137,800 |
| Oct 8, 2025 | 1,277.00 | 1,298.00 | 1,277.00 | 1,286.00 | 1,286.00 | 1.50% | 213,900 |