Skip to main content
Nippon Seiki Co., Ltd. (TYO:7287)
Japan flag Japan · Delayed Price · Currency is JPY
2,463.00
+105.00 (4.45%)
Mar 10, 2026, 2:45 PM JST

Nippon Seiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,352.002,396.002,297.002,358.002,358.00-6.47%345,800
Mar 6, 20262,480.002,528.002,461.002,521.002,521.00-1.18%189,600
Mar 5, 20262,611.002,619.002,528.002,551.002,551.002.57%215,900
Mar 4, 20262,590.002,630.002,459.002,487.002,487.00-7.55%338,200
Mar 3, 20262,779.002,819.002,687.002,690.002,690.00-4.24%202,600
Mar 2, 20262,771.002,809.002,755.002,809.002,809.00-1.65%209,700
Feb 27, 20262,800.002,884.002,800.002,856.002,856.002.59%1,622,600
Feb 26, 20262,782.002,796.002,751.002,784.002,784.001.24%173,600
Feb 25, 20262,770.002,795.002,744.002,750.002,750.00-0.36%198,600
Feb 24, 20262,769.002,778.002,708.002,760.002,760.00-0.61%220,500
Feb 20, 20262,745.002,781.002,735.002,777.002,777.000.11%157,000
Feb 19, 20262,740.002,795.002,718.002,774.002,774.001.54%125,800
Feb 18, 20262,688.002,742.002,688.002,732.002,732.001.22%134,200
Feb 17, 20262,664.002,726.002,663.002,699.002,699.002.20%169,300
Feb 16, 20262,749.002,770.002,641.002,641.002,641.00-2.76%233,900
Feb 13, 20262,729.002,761.002,703.002,716.002,716.00-0.29%217,600
Feb 12, 20262,727.002,755.002,677.002,724.002,724.00-0.51%415,000
Feb 10, 20262,743.002,834.002,715.002,738.002,738.001.03%352,200
Feb 9, 20262,707.002,793.002,670.002,710.002,710.001.99%536,300
Feb 6, 20262,630.002,657.002,605.002,657.002,657.00-0.52%305,900
Feb 5, 20262,715.002,715.002,661.002,671.002,671.00-0.34%196,000
Feb 4, 20262,682.002,703.002,627.002,680.002,680.001.75%188,800
Feb 3, 20262,552.002,634.002,540.002,634.002,634.005.28%261,000
Feb 2, 20262,516.002,537.002,485.002,502.002,502.000.24%273,700
Jan 30, 20262,484.002,505.002,440.002,496.002,496.002.38%267,300
Jan 29, 20262,475.002,483.002,396.002,438.002,438.00-0.45%336,000
Jan 28, 20262,610.002,617.002,449.002,449.002,449.00-7.93%524,600
Jan 27, 20262,651.002,698.002,581.002,660.002,660.001.33%202,100
Jan 26, 20262,631.002,655.002,610.002,625.002,625.00-1.06%257,400
Jan 23, 20262,702.002,715.002,640.002,653.002,653.00-0.86%353,300
Jan 22, 20262,600.002,703.002,600.002,676.002,676.004.21%388,900
Jan 21, 20262,473.002,588.002,470.002,568.002,568.001.90%350,200
Jan 20, 20262,561.002,574.002,510.002,520.002,520.00-0.94%238,100
Jan 19, 20262,510.002,555.002,447.002,544.002,544.001.07%313,900
Jan 16, 20262,440.002,518.002,436.002,517.002,517.004.22%293,000
Jan 15, 20262,390.002,423.002,386.002,415.002,415.002.03%163,500
Jan 14, 20262,372.002,392.002,359.002,367.002,367.000.51%188,800
Jan 13, 20262,333.002,365.002,325.002,355.002,355.000.94%379,100
Jan 9, 20262,290.002,343.002,269.002,333.002,333.000.82%251,500
Jan 8, 20262,305.002,342.002,294.002,314.002,314.000.22%187,400
Jan 7, 20262,240.002,311.002,225.002,309.002,309.002.80%313,400
Jan 6, 20262,218.002,282.002,218.002,246.002,246.001.63%300,200
Jan 5, 20262,200.002,218.002,190.002,210.002,210.001.14%127,700
Dec 30, 20252,180.002,198.002,176.002,185.002,185.00-0.36%94,200
Dec 29, 20252,183.002,193.002,174.002,193.002,193.001.20%94,800
Dec 26, 20252,193.002,198.002,160.002,167.002,167.00-0.96%100,100
Dec 25, 20252,189.002,203.002,171.002,188.002,188.00-0.14%96,400
Dec 24, 20252,216.002,221.002,180.002,191.002,191.00-1.35%119,900
Dec 23, 20252,220.002,249.002,205.002,221.002,221.00-0.09%160,400
Dec 22, 20252,160.002,233.002,159.002,223.002,223.002.73%206,700
Dec 19, 20252,133.002,179.002,130.002,164.002,164.002.37%242,800
Dec 18, 20252,109.002,130.002,100.002,114.002,114.00-1.72%165,300
Dec 17, 20252,160.002,160.002,117.002,151.002,151.000.75%146,500
Dec 16, 20252,156.002,178.002,129.002,135.002,135.00-0.93%105,200
Dec 15, 20252,178.002,179.002,149.002,155.002,155.00-0.83%186,800
Dec 12, 20252,141.002,173.002,130.002,173.002,173.002.21%118,200
Dec 11, 20252,160.002,177.002,119.002,126.002,126.00-0.65%114,100
Dec 10, 20252,170.002,170.002,122.002,140.002,140.00-182,400
Dec 9, 20252,101.002,140.002,085.002,140.002,140.001.66%106,800
Dec 8, 20252,083.002,110.002,061.002,105.002,105.002.63%121,500
Dec 5, 20252,078.002,094.002,043.002,051.002,051.00-2.33%230,200
Dec 4, 20252,081.002,110.002,078.002,100.002,100.000.72%83,500
Dec 3, 20252,121.002,135.002,082.002,085.002,085.00-1.14%122,600
Dec 2, 20252,081.002,137.002,073.002,109.002,109.001.59%105,400
Dec 1, 20252,130.002,142.002,062.002,076.002,076.00-0.72%158,500
Nov 28, 20252,114.002,119.002,080.002,091.002,091.00-0.67%116,200
Nov 27, 20252,080.002,131.002,060.002,105.002,105.003.24%204,800
Nov 26, 20252,027.002,043.002,012.002,039.002,039.000.59%115,000
Nov 25, 20252,010.002,033.002,010.002,027.002,027.001.35%114,200
Nov 21, 20251,950.002,000.001,944.002,000.002,000.001.01%155,000
Nov 20, 20252,003.002,004.001,972.001,980.001,980.000.56%194,500
Nov 19, 20251,956.002,008.001,944.001,969.001,969.000.46%231,300
Nov 18, 20251,936.001,996.001,934.001,960.001,960.000.41%170,700
Nov 17, 20251,922.001,955.001,906.001,952.001,952.002.52%194,600
Nov 14, 20251,900.001,928.001,900.001,904.001,904.00-0.05%121,000
Nov 13, 20251,933.001,940.001,902.001,905.001,905.00-1.60%162,400
Nov 12, 20251,859.001,944.001,851.001,936.001,936.006.14%361,500
Nov 11, 20251,837.001,837.001,803.001,824.001,824.000.22%107,700
Nov 10, 20251,803.001,825.001,796.001,820.001,820.000.44%91,700
Nov 7, 20251,821.001,826.001,792.001,812.001,812.00-1.47%157,400
Nov 6, 20251,815.001,852.001,815.001,839.001,839.001.49%114,500
Nov 5, 20251,838.001,841.001,774.001,812.001,812.00-1.63%127,300
Nov 4, 20251,807.001,850.001,796.001,842.001,842.002.96%125,700
Oct 31, 20251,811.001,811.001,776.001,789.001,789.00-0.61%62,800
Oct 30, 20251,768.001,800.001,768.001,800.001,800.001.64%94,000
Oct 29, 20251,782.001,784.001,758.001,771.001,771.00-0.73%110,700
Oct 28, 20251,830.001,830.001,782.001,784.001,784.00-2.35%95,800
Oct 27, 20251,817.001,836.001,817.001,827.001,827.000.61%94,400
Oct 24, 20251,829.001,831.001,802.001,816.001,816.00-0.16%58,900
Oct 23, 20251,799.001,819.001,793.001,819.001,819.001.11%186,300
Oct 22, 20251,780.001,807.001,779.001,799.001,799.001.64%109,200
Oct 21, 20251,775.001,788.001,763.001,770.001,770.00-0.06%134,000
Oct 20, 20251,750.001,778.001,740.001,771.001,771.002.37%117,400
Oct 17, 20251,731.001,742.001,728.001,730.001,730.00-1.37%112,800
Oct 16, 20251,720.001,754.001,720.001,754.001,754.002.04%102,700
Oct 15, 20251,685.001,726.001,685.001,719.001,719.001.96%76,700
Oct 14, 20251,672.001,710.001,671.001,686.001,686.00-1.52%135,700
Oct 10, 20251,759.001,762.001,703.001,712.001,712.00-2.84%121,100
Oct 9, 20251,734.001,762.001,724.001,762.001,762.000.74%81,600
Oct 8, 20251,768.001,780.001,743.001,749.001,749.00-1.13%73,300