Nihon Seiko Co.,Ltd 5729
TSE · Japan · Non-Energy Minerals
¥1,705.00-8.00 (-0.47%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,705.00 | -0.47% | ¥1,690.00 | ¥1,705.00 | ¥1,690.00 | 300 |
| 2026-10-01 | ¥1,713.00 | +1.90% | ¥1,681.00 | ¥1,713.00 | ¥1,660.00 | 10.10K |
| 2026-09-30 | ¥1,681.00 | +1.57% | ¥1,653.00 | ¥1,685.00 | ¥1,653.00 | 8.40K |
| 2026-09-29 | ¥1,655.00 | -2.07% | ¥1,662.00 | ¥1,687.00 | ¥1,646.00 | 8.20K |
| 2026-09-28 | ¥1,690.00 | -0.59% | ¥1,702.00 | ¥1,717.00 | ¥1,690.00 | 6.80K |
| 2026-09-25 | ¥1,700.00 | +0.65% | ¥1,681.00 | ¥1,713.00 | ¥1,681.00 | 6.00K |
| 2026-09-24 | ¥1,689.00 | -0.35% | ¥1,715.00 | ¥1,717.00 | ¥1,689.00 | 16.00K |
| 2026-09-18 | ¥1,695.00 | +2.67% | ¥1,651.00 | ¥1,712.00 | ¥1,651.00 | 25.00K |
| 2026-09-17 | ¥1,651.00 | -0.90% | ¥1,675.00 | ¥1,693.00 | ¥1,639.00 | 30.80K |
| 2026-09-16 | ¥1,666.00 | -1.24% | ¥1,690.00 | ¥1,692.00 | ¥1,665.00 | 10.30K |
| 2026-09-15 | ¥1,687.00 | +0.54% | ¥1,690.00 | ¥1,690.00 | ¥1,661.00 | 8.90K |
| 2026-09-14 | ¥1,678.00 | +0.06% | ¥1,675.00 | ¥1,686.00 | ¥1,645.00 | 11.30K |
| 2026-09-11 | ¥1,677.00 | -2.39% | ¥1,709.00 | ¥1,709.00 | ¥1,657.00 | 9.30K |
| 2026-09-10 | ¥1,718.00 | +0.41% | ¥1,701.00 | ¥1,721.00 | ¥1,677.00 | 9.40K |
| 2026-09-09 | ¥1,711.00 | -0.47% | ¥1,723.00 | ¥1,737.00 | ¥1,700.00 | 17.30K |
| 2026-09-08 | ¥1,719.00 | -3.48% | ¥1,774.00 | ¥1,778.00 | ¥1,719.00 | 14.40K |
| 2026-09-07 | ¥1,781.00 | +2.77% | ¥1,754.00 | ¥1,781.00 | ¥1,741.00 | 17.70K |
| 2026-09-04 | ¥1,733.00 | -2.04% | ¥1,762.00 | ¥1,763.00 | ¥1,725.00 | 13.70K |
| 2026-09-03 | ¥1,769.00 | +0.40% | ¥1,799.00 | ¥1,799.00 | ¥1,757.00 | 6.10K |
| 2026-09-02 | ¥1,762.00 | -5.12% | ¥1,857.00 | ¥1,858.00 | ¥1,761.00 | 28.10K |
| 2026-09-01 | ¥1,857.00 | -1.43% | ¥1,864.00 | ¥1,899.00 | ¥1,823.00 | 23.80K |
| 2026-08-31 | ¥1,884.00 | +0.64% | ¥1,872.00 | ¥1,885.00 | ¥1,824.00 | 24.20K |
| 2026-08-28 | ¥1,872.00 | -1.37% | ¥1,893.00 | ¥1,916.00 | ¥1,872.00 | 15.60K |
| 2026-08-27 | ¥1,898.00 | +1.39% | ¥1,888.00 | ¥1,913.00 | ¥1,882.00 | 15.30K |
| 2026-08-26 | ¥1,872.00 | 0.00% | ¥1,882.00 | ¥1,897.00 | ¥1,855.00 | 19.90K |
| 2026-08-25 | ¥1,872.00 | +2.91% | ¥1,849.00 | ¥1,899.00 | ¥1,817.00 | 29.90K |
| 2026-08-24 | ¥1,819.00 | +1.85% | ¥1,805.00 | ¥1,850.00 | ¥1,800.00 | 27.30K |
| 2026-08-21 | ¥1,786.00 | -0.78% | ¥1,800.00 | ¥1,805.00 | ¥1,755.00 | 14.60K |
| 2026-08-20 | ¥1,800.00 | +1.12% | ¥1,814.00 | ¥1,814.00 | ¥1,766.00 | 8.60K |
| 2026-08-19 | ¥1,780.00 | -1.17% | ¥1,812.00 | ¥1,812.00 | ¥1,736.00 | 20.80K |
| 2026-08-18 | ¥1,801.00 | +1.41% | ¥1,784.00 | ¥1,833.00 | ¥1,784.00 | 23.70K |
| 2026-08-17 | ¥1,776.00 | +1.72% | ¥1,769.00 | ¥1,810.00 | ¥1,769.00 | 18.50K |
| 2026-08-14 | ¥1,746.00 | 0.00% | ¥1,769.00 | ¥1,785.00 | ¥1,731.00 | 14.20K |
| 2026-08-13 | ¥1,746.00 | -0.96% | ¥1,799.00 | ¥1,799.00 | ¥1,729.00 | 28.40K |
| 2026-08-12 | ¥1,763.00 | +3.71% | ¥1,750.00 | ¥1,810.00 | ¥1,728.00 | 34.40K |
| 2026-08-10 | ¥1,700.00 | +2.04% | ¥1,670.00 | ¥1,714.00 | ¥1,663.00 | 46.00K |
| 2026-08-07 | ¥1,666.00 | +7.48% | ¥1,574.00 | ¥1,666.00 | ¥1,569.00 | 55.80K |
| 2026-08-06 | ¥1,550.00 | -1.59% | ¥1,650.00 | ¥1,674.00 | ¥1,504.00 | 82.20K |
| 2026-08-05 | ¥1,575.00 | +2.01% | ¥1,574.00 | ¥1,618.00 | ¥1,551.00 | 22.70K |
| 2026-08-04 | ¥1,544.00 | -0.58% | ¥1,550.00 | ¥1,568.00 | ¥1,544.00 | 9.20K |
| 2026-08-03 | ¥1,553.00 | +2.78% | ¥1,535.00 | ¥1,579.00 | ¥1,495.00 | 28.30K |
| 2026-07-31 | ¥1,511.00 | +0.07% | ¥1,529.00 | ¥1,568.00 | ¥1,510.00 | 26.80K |
| 2026-07-30 | ¥1,510.00 | +1.48% | ¥1,481.00 | ¥1,517.00 | ¥1,458.00 | 27.00K |
| 2026-07-29 | ¥1,488.00 | -3.00% | ¥1,553.00 | ¥1,553.00 | ¥1,446.00 | 52.90K |
| 2026-07-28 | ¥1,534.00 | -3.40% | ¥1,588.00 | ¥1,588.00 | ¥1,534.00 | 17.20K |
| 2026-07-27 | ¥1,588.00 | +1.79% | ¥1,583.00 | ¥1,595.00 | ¥1,550.00 | 14.30K |
| 2026-07-24 | ¥1,560.00 | -0.26% | ¥1,564.00 | ¥1,564.00 | ¥1,532.00 | 6.80K |
| 2026-07-23 | ¥1,564.00 | -0.32% | ¥1,569.00 | ¥1,576.00 | ¥1,551.00 | 14.10K |
| 2026-07-22 | ¥1,569.00 | +2.68% | ¥1,555.00 | ¥1,572.00 | ¥1,549.00 | 15.10K |
| 2026-07-21 | ¥1,528.00 | +2.90% | ¥1,503.00 | ¥1,548.00 | ¥1,501.00 | 21.00K |
| 2026-07-17 | ¥1,485.00 | -2.81% | ¥1,537.00 | ¥1,541.00 | ¥1,467.00 | 40.60K |
| 2026-07-16 | ¥1,528.00 | -2.24% | ¥1,563.00 | ¥1,575.00 | ¥1,528.00 | 17.70K |
| 2026-07-15 | ¥1,563.00 | +2.56% | ¥1,558.00 | ¥1,570.00 | ¥1,476.00 | 36.00K |
| 2026-07-14 | ¥1,524.00 | +2.42% | ¥1,502.00 | ¥1,568.00 | ¥1,502.00 | 26.40K |
| 2026-07-13 | ¥1,488.00 | -2.75% | ¥1,530.00 | ¥1,561.00 | ¥1,447.00 | 30.80K |
| 2026-07-10 | ¥1,530.00 | +5.37% | ¥1,480.00 | ¥1,556.00 | ¥1,477.00 | 39.20K |
| 2026-07-09 | ¥1,452.00 | +0.76% | ¥1,456.00 | ¥1,484.00 | ¥1,450.00 | 28.20K |
| 2026-07-08 | ¥1,441.00 | -1.84% | ¥1,470.00 | ¥1,478.00 | ¥1,440.00 | 20.80K |
| 2026-07-07 | ¥1,468.00 | -2.26% | ¥1,506.00 | ¥1,537.00 | ¥1,465.00 | 25.30K |
| 2026-07-06 | ¥1,502.00 | -0.27% | ¥1,506.00 | ¥1,530.00 | ¥1,499.00 | 26.20K |
| 2026-07-03 | ¥1,506.00 | +4.01% | ¥1,469.00 | ¥1,506.00 | ¥1,455.00 | 20.50K |
| 2026-07-02 | ¥1,448.00 | +2.12% | ¥1,419.00 | ¥1,471.00 | ¥1,406.00 | 32.20K |
| 2026-07-01 | ¥1,418.00 | -1.80% | ¥1,445.00 | ¥1,448.00 | ¥1,407.00 | 18.30K |
| 2026-06-30 | ¥1,444.00 | +0.35% | ¥1,469.00 | ¥1,469.00 | ¥1,430.00 | 15.20K |
| 2026-06-29 | ¥1,439.00 | +1.77% | ¥1,441.00 | ¥1,461.00 | ¥1,434.00 | 11.80K |
| 2026-06-26 | ¥1,414.00 | -1.87% | ¥1,470.00 | ¥1,470.00 | ¥1,410.00 | 20.30K |
| 2026-06-25 | ¥1,441.00 | +0.35% | ¥1,441.00 | ¥1,454.00 | ¥1,423.00 | 15.80K |
| 2026-06-24 | ¥1,436.00 | -2.64% | ¥1,475.00 | ¥1,505.00 | ¥1,433.00 | 39.10K |
| 2026-06-23 | ¥1,475.00 | -2.38% | ¥1,515.00 | ¥1,515.00 | ¥1,461.00 | 21.40K |
| 2026-06-22 | ¥1,511.00 | +0.73% | ¥1,500.00 | ¥1,534.00 | ¥1,496.00 | 18.50K |
| 2026-06-19 | ¥1,500.00 | -0.73% | ¥1,517.00 | ¥1,534.00 | ¥1,477.00 | 29.20K |
| 2026-06-18 | ¥1,511.00 | -2.45% | ¥1,561.00 | ¥1,569.00 | ¥1,505.00 | 38.60K |
| 2026-06-17 | ¥1,549.00 | -6.12% | ¥1,667.00 | ¥1,669.00 | ¥1,515.00 | 95.70K |
| 2026-06-16 | ¥1,650.00 | +11.64% | ¥1,519.00 | ¥1,695.00 | ¥1,519.00 | 126.10K |
| 2026-06-15 | ¥1,478.00 | +2.00% | ¥1,451.00 | ¥1,506.00 | ¥1,440.00 | 31.20K |
| 2026-06-12 | ¥1,449.00 | +3.80% | ¥1,443.00 | ¥1,490.00 | ¥1,403.00 | 36.50K |
| 2026-06-11 | ¥1,396.00 | +1.23% | ¥1,379.00 | ¥1,398.00 | ¥1,357.00 | 19.00K |
| 2026-06-10 | ¥1,379.00 | -6.51% | ¥1,456.00 | ¥1,478.00 | ¥1,364.00 | 38.60K |
| 2026-06-09 | ¥1,475.00 | +4.46% | ¥1,430.00 | ¥1,484.00 | ¥1,429.00 | 38.00K |
| 2026-06-08 | ¥1,412.00 | -4.21% | ¥1,450.00 | ¥1,474.00 | ¥1,394.00 | 38.40K |
| 2026-06-05 | ¥1,474.00 | -1.73% | ¥1,530.00 | ¥1,530.00 | ¥1,444.00 | 28.90K |
| 2026-06-04 | ¥1,500.00 | -2.15% | ¥1,522.00 | ¥1,555.00 | ¥1,490.00 | 35.90K |
| 2026-06-03 | ¥1,533.00 | -0.07% | ¥1,550.00 | ¥1,565.00 | ¥1,521.00 | 29.10K |
| 2026-06-02 | ¥1,534.00 | -0.65% | ¥1,541.00 | ¥1,544.00 | ¥1,501.00 | 18.60K |
| 2026-06-01 | ¥1,544.00 | -4.10% | ¥1,626.00 | ¥1,634.00 | ¥1,535.00 | 46.00K |
| 2026-05-29 | ¥1,610.00 | -2.42% | ¥1,650.00 | ¥1,670.00 | ¥1,605.00 | 42.70K |
| 2026-05-28 | ¥1,650.00 | +0.73% | ¥1,631.00 | ¥1,659.00 | ¥1,622.00 | 19.10K |
| 2026-05-27 | ¥1,638.00 | -3.02% | ¥1,689.00 | ¥1,713.00 | ¥1,638.00 | 25.70K |
| 2026-05-26 | ¥1,689.00 | +1.81% | ¥1,667.00 | ¥1,694.00 | ¥1,641.00 | 16.50K |
| 2026-05-25 | ¥1,659.00 | -0.60% | ¥1,669.00 | ¥1,700.00 | ¥1,634.00 | 26.90K |