Skip to main content
Nippon Seiki Co., Ltd. (TYO:7287)
Japan flag Japan · Delayed Price · Currency is JPY
2,542.00
+26.00 (1.03%)
Apr 28, 2026, 3:30 PM JST

Nippon Seiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,503.002,544.002,498.002,542.002,542.001.03%111,300
Apr 27, 20262,498.002,520.002,456.002,516.002,516.00-0.28%190,600
Apr 24, 20262,541.002,582.002,501.002,523.002,523.00-2.32%122,700
Apr 23, 20262,611.002,646.002,543.002,583.002,583.00-1.41%167,600
Apr 22, 20262,661.002,690.002,617.002,620.002,620.00-1.91%199,700
Apr 21, 20262,850.002,852.002,671.002,671.002,671.001.52%373,800
Apr 20, 20262,587.002,633.002,570.002,631.002,631.003.71%185,800
Apr 17, 20262,551.002,567.002,516.002,537.002,537.00-0.63%198,700
Apr 16, 20262,575.002,606.002,549.002,553.002,553.00-1.92%115,400
Apr 15, 20262,633.002,638.002,575.002,603.002,603.000.77%165,500
Apr 14, 20262,590.002,598.002,571.002,583.002,583.001.33%186,300
Apr 13, 20262,590.002,612.002,532.002,549.002,549.00-1.70%218,300
Apr 10, 20262,539.002,593.002,539.002,593.002,593.003.72%271,500
Apr 9, 20262,478.002,506.002,445.002,500.002,500.001.87%249,100
Apr 8, 20262,512.002,512.002,434.002,454.002,454.001.70%258,300
Apr 7, 20262,417.002,450.002,385.002,413.002,413.00-1.27%209,900
Apr 6, 20262,404.002,464.002,392.002,444.002,444.001.71%284,500
Apr 3, 20262,386.002,423.002,381.002,403.002,403.000.71%156,700
Apr 2, 20262,455.002,489.002,380.002,386.002,386.00-1.81%146,100
Apr 1, 20262,395.002,430.002,371.002,430.002,430.005.88%170,600
Mar 31, 20262,301.002,347.002,295.002,295.002,295.00-1.71%160,000
Mar 30, 20262,338.002,361.002,297.002,335.002,335.00-5.77%232,400
Mar 27, 20262,454.002,488.002,433.002,478.002,438.00-1.04%243,600
Mar 26, 20262,567.002,577.002,492.002,504.002,463.58-2.57%194,400
Mar 25, 20262,552.002,583.002,548.002,570.002,528.513.25%135,800
Mar 24, 20262,489.002,511.002,455.002,489.002,448.823.28%209,100
Mar 23, 20262,461.002,465.002,361.002,410.002,371.10-4.02%374,400
Mar 19, 20262,582.002,582.002,496.002,511.002,470.47-4.23%266,300
Mar 18, 20262,583.002,622.002,534.002,622.002,579.683.23%186,900
Mar 17, 20262,583.002,583.002,528.002,540.002,499.002.30%225,000
Mar 16, 20262,419.002,485.002,417.002,483.002,442.921.47%197,200
Mar 13, 20262,423.002,452.002,416.002,447.002,407.50-0.73%208,500
Mar 12, 20262,484.002,516.002,445.002,465.002,425.21-1.36%231,300
Mar 11, 20262,487.002,529.002,487.002,499.002,458.661.50%139,800
Mar 10, 20262,408.002,499.002,395.002,462.002,422.264.41%226,800
Mar 9, 20262,352.002,396.002,297.002,358.002,319.94-6.47%345,800
Mar 6, 20262,480.002,528.002,461.002,521.002,480.31-1.18%189,600
Mar 5, 20262,611.002,619.002,528.002,551.002,509.822.57%215,900
Mar 4, 20262,590.002,630.002,459.002,487.002,446.85-7.55%338,200
Mar 3, 20262,779.002,819.002,687.002,690.002,646.58-4.24%202,600
Mar 2, 20262,771.002,809.002,755.002,809.002,763.66-1.65%209,700
Feb 27, 20262,800.002,884.002,800.002,856.002,809.902.59%1,622,600
Feb 26, 20262,782.002,796.002,751.002,784.002,739.061.24%173,600
Feb 25, 20262,770.002,795.002,744.002,750.002,705.61-0.36%198,600
Feb 24, 20262,769.002,778.002,708.002,760.002,715.45-0.61%220,500
Feb 20, 20262,745.002,781.002,735.002,777.002,732.170.11%157,000
Feb 19, 20262,740.002,795.002,718.002,774.002,729.221.54%125,800
Feb 18, 20262,688.002,742.002,688.002,732.002,687.901.22%134,200
Feb 17, 20262,664.002,726.002,663.002,699.002,655.432.20%169,300
Feb 16, 20262,749.002,770.002,641.002,641.002,598.37-2.76%233,900
Feb 13, 20262,729.002,761.002,703.002,716.002,672.16-0.29%217,600
Feb 12, 20262,727.002,755.002,677.002,724.002,680.03-0.51%415,000
Feb 10, 20262,743.002,834.002,715.002,738.002,693.801.03%352,200
Feb 9, 20262,707.002,793.002,670.002,710.002,666.261.99%536,300
Feb 6, 20262,630.002,657.002,605.002,657.002,614.11-0.52%305,900
Feb 5, 20262,715.002,715.002,661.002,671.002,627.88-0.34%196,000
Feb 4, 20262,682.002,703.002,627.002,680.002,636.741.75%188,800
Feb 3, 20262,552.002,634.002,540.002,634.002,591.485.28%261,000
Feb 2, 20262,516.002,537.002,485.002,502.002,461.610.24%273,700
Jan 30, 20262,484.002,505.002,440.002,496.002,455.712.38%267,300
Jan 29, 20262,475.002,483.002,396.002,438.002,398.65-0.45%336,000
Jan 28, 20262,610.002,617.002,449.002,449.002,409.47-7.93%524,600
Jan 27, 20262,651.002,698.002,581.002,660.002,617.061.33%202,100
Jan 26, 20262,631.002,655.002,610.002,625.002,582.63-1.06%257,400
Jan 23, 20262,702.002,715.002,640.002,653.002,610.18-0.86%353,300
Jan 22, 20262,600.002,703.002,600.002,676.002,632.804.21%388,900
Jan 21, 20262,473.002,588.002,470.002,568.002,526.551.90%350,200
Jan 20, 20262,561.002,574.002,510.002,520.002,479.32-0.94%238,100
Jan 19, 20262,510.002,555.002,447.002,544.002,502.931.07%313,900
Jan 16, 20262,440.002,518.002,436.002,517.002,476.374.22%293,000
Jan 15, 20262,390.002,423.002,386.002,415.002,376.022.03%163,500
Jan 14, 20262,372.002,392.002,359.002,367.002,328.790.51%188,800
Jan 13, 20262,333.002,365.002,325.002,355.002,316.990.94%379,100
Jan 9, 20262,290.002,343.002,269.002,333.002,295.340.82%251,500
Jan 8, 20262,305.002,342.002,294.002,314.002,276.650.22%187,400
Jan 7, 20262,240.002,311.002,225.002,309.002,271.732.80%313,400
Jan 6, 20262,218.002,282.002,218.002,246.002,209.741.63%300,200
Jan 5, 20262,200.002,218.002,190.002,210.002,174.331.14%127,700
Dec 30, 20252,180.002,198.002,176.002,185.002,149.73-0.36%94,200
Dec 29, 20252,183.002,193.002,174.002,193.002,157.601.20%94,800
Dec 26, 20252,193.002,198.002,160.002,167.002,132.02-0.96%100,100
Dec 25, 20252,189.002,203.002,171.002,188.002,152.68-0.14%96,400
Dec 24, 20252,216.002,221.002,180.002,191.002,155.63-1.35%119,900
Dec 23, 20252,220.002,249.002,205.002,221.002,185.15-0.09%160,400
Dec 22, 20252,160.002,233.002,159.002,223.002,187.122.73%206,700
Dec 19, 20252,133.002,179.002,130.002,164.002,129.072.37%242,800
Dec 18, 20252,109.002,130.002,100.002,114.002,079.88-1.72%165,300
Dec 17, 20252,160.002,160.002,117.002,151.002,116.280.75%146,500
Dec 16, 20252,156.002,178.002,129.002,135.002,100.54-0.93%105,200
Dec 15, 20252,178.002,179.002,149.002,155.002,120.21-0.83%186,800
Dec 12, 20252,141.002,173.002,130.002,173.002,137.922.21%118,200
Dec 11, 20252,160.002,177.002,119.002,126.002,091.68-0.65%114,100
Dec 10, 20252,170.002,170.002,122.002,140.002,105.46-182,400
Dec 9, 20252,101.002,140.002,085.002,140.002,105.461.66%106,800
Dec 8, 20252,083.002,110.002,061.002,105.002,071.022.63%121,500
Dec 5, 20252,078.002,094.002,043.002,051.002,017.89-2.33%230,200
Dec 4, 20252,081.002,110.002,078.002,100.002,066.100.72%83,500
Dec 3, 20252,121.002,135.002,082.002,085.002,051.34-1.14%122,600
Dec 2, 20252,081.002,137.002,073.002,109.002,074.961.59%105,400
Dec 1, 20252,130.002,142.002,062.002,076.002,042.49-0.72%158,500