Nitto Seiko Co., Ltd. 5957
TSE · Japan · Producer Manufacturing
¥756.00-11.00 (-1.43%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥756.00 | -1.43% | ¥763.00 | ¥764.00 | ¥756.00 | 89.20K |
| 2026-10-01 | ¥767.00 | 0.00% | ¥767.00 | ¥773.00 | ¥757.00 | 89.60K |
| 2026-09-30 | ¥767.00 | +0.66% | ¥762.00 | ¥772.00 | ¥762.00 | 67.40K |
| 2026-09-29 | ¥762.00 | -1.93% | ¥777.00 | ¥777.00 | ¥762.00 | 90.10K |
| 2026-09-28 | ¥777.00 | -0.51% | ¥784.00 | ¥786.00 | ¥773.00 | 111.20K |
| 2026-09-25 | ¥781.00 | 0.00% | ¥784.00 | ¥790.00 | ¥781.00 | 100.60K |
| 2026-09-24 | ¥781.00 | +0.90% | ¥776.00 | ¥784.00 | ¥775.00 | 164.00K |
| 2026-09-18 | ¥774.00 | +0.65% | ¥771.00 | ¥775.00 | ¥766.00 | 98.30K |
| 2026-09-17 | ¥769.00 | +1.18% | ¥765.00 | ¥769.00 | ¥762.00 | 61.50K |
| 2026-09-16 | ¥760.00 | +1.33% | ¥756.00 | ¥765.00 | ¥756.00 | 59.60K |
| 2026-09-15 | ¥750.00 | +0.40% | ¥746.00 | ¥757.00 | ¥746.00 | 57.50K |
| 2026-09-14 | ¥747.00 | +0.13% | ¥743.00 | ¥750.00 | ¥740.00 | 53.70K |
| 2026-09-11 | ¥746.00 | -1.84% | ¥751.00 | ¥752.00 | ¥745.00 | 100.90K |
| 2026-09-10 | ¥760.00 | -0.26% | ¥756.00 | ¥760.00 | ¥750.00 | 106.10K |
| 2026-09-09 | ¥762.00 | +0.26% | ¥761.00 | ¥767.00 | ¥756.00 | 73.90K |
| 2026-09-08 | ¥760.00 | -1.30% | ¥767.00 | ¥771.00 | ¥760.00 | 85.90K |
| 2026-09-07 | ¥770.00 | -0.52% | ¥774.00 | ¥778.00 | ¥767.00 | 94.30K |
| 2026-09-04 | ¥774.00 | +0.52% | ¥771.00 | ¥777.00 | ¥770.00 | 70.10K |
| 2026-09-03 | ¥770.00 | -0.65% | ¥781.00 | ¥782.00 | ¥770.00 | 76.90K |
| 2026-09-02 | ¥775.00 | -1.90% | ¥786.00 | ¥788.00 | ¥773.00 | 91.90K |
| 2026-09-01 | ¥790.00 | +0.77% | ¥788.00 | ¥790.00 | ¥783.00 | 87.10K |
| 2026-08-31 | ¥784.00 | +0.77% | ¥777.00 | ¥787.00 | ¥769.00 | 92.30K |
| 2026-08-28 | ¥778.00 | +0.39% | ¥777.00 | ¥783.00 | ¥774.00 | 57.60K |
| 2026-08-27 | ¥775.00 | +0.13% | ¥774.00 | ¥782.00 | ¥773.00 | 71.10K |
| 2026-08-26 | ¥774.00 | +0.52% | ¥771.00 | ¥776.00 | ¥771.00 | 34.80K |
| 2026-08-25 | ¥770.00 | -0.13% | ¥772.00 | ¥774.00 | ¥767.00 | 51.90K |
| 2026-08-24 | ¥771.00 | -0.26% | ¥773.00 | ¥775.00 | ¥770.00 | 45.70K |
| 2026-08-21 | ¥773.00 | -0.39% | ¥776.00 | ¥776.00 | ¥766.00 | 77.30K |
| 2026-08-20 | ¥776.00 | 0.00% | ¥776.00 | ¥780.00 | ¥770.00 | 72.90K |
| 2026-08-19 | ¥776.00 | -0.89% | ¥780.00 | ¥780.00 | ¥767.00 | 87.50K |
| 2026-08-18 | ¥783.00 | -0.13% | ¥786.00 | ¥790.00 | ¥781.00 | 73.40K |
| 2026-08-17 | ¥784.00 | +0.77% | ¥780.00 | ¥788.00 | ¥778.00 | 89.90K |
| 2026-08-14 | ¥778.00 | +0.52% | ¥777.00 | ¥780.00 | ¥772.00 | 71.10K |
| 2026-08-13 | ¥774.00 | 0.00% | ¥778.00 | ¥784.00 | ¥771.00 | 101.10K |
| 2026-08-12 | ¥774.00 | +1.31% | ¥772.00 | ¥777.00 | ¥761.00 | 144.00K |
| 2026-08-10 | ¥764.00 | -4.74% | ¥766.00 | ¥771.00 | ¥749.00 | 253.70K |
| 2026-08-07 | ¥802.00 | 0.00% | ¥808.00 | ¥810.00 | ¥794.00 | 104.80K |
| 2026-08-06 | ¥802.00 | +1.01% | ¥788.00 | ¥808.00 | ¥788.00 | 221.70K |
| 2026-08-05 | ¥794.00 | +2.06% | ¥779.00 | ¥796.00 | ¥779.00 | 96.00K |
| 2026-08-04 | ¥778.00 | -0.13% | ¥776.00 | ¥782.00 | ¥773.00 | 69.10K |
| 2026-08-03 | ¥779.00 | -0.76% | ¥785.00 | ¥785.00 | ¥773.00 | 100.60K |
| 2026-07-31 | ¥785.00 | +2.08% | ¥773.00 | ¥789.00 | ¥770.00 | 129.40K |
| 2026-07-30 | ¥769.00 | -0.39% | ¥772.00 | ¥783.00 | ¥764.00 | 461.50K |
| 2026-07-29 | ¥772.00 | -0.26% | ¥777.00 | ¥778.00 | ¥764.00 | 155.40K |
| 2026-07-28 | ¥774.00 | -1.78% | ¥788.00 | ¥788.00 | ¥771.00 | 115.30K |
| 2026-07-27 | ¥788.00 | +1.55% | ¥780.00 | ¥790.00 | ¥779.00 | 99.40K |
| 2026-07-24 | ¥776.00 | -0.64% | ¥777.00 | ¥778.00 | ¥773.00 | 58.10K |
| 2026-07-23 | ¥781.00 | +1.17% | ¥777.00 | ¥784.00 | ¥771.00 | 69.70K |
| 2026-07-22 | ¥772.00 | +1.18% | ¥771.00 | ¥778.00 | ¥767.00 | 91.10K |
| 2026-07-21 | ¥763.00 | +0.53% | ¥760.00 | ¥767.00 | ¥760.00 | 106.50K |
| 2026-07-17 | ¥759.00 | -1.94% | ¥771.00 | ¥775.00 | ¥751.00 | 131.00K |
| 2026-07-16 | ¥774.00 | -1.28% | ¥784.00 | ¥785.00 | ¥774.00 | 79.70K |
| 2026-07-15 | ¥784.00 | +1.29% | ¥775.00 | ¥784.00 | ¥775.00 | 56.80K |
| 2026-07-14 | ¥774.00 | +0.39% | ¥778.00 | ¥781.00 | ¥774.00 | 58.40K |
| 2026-07-13 | ¥771.00 | -1.91% | ¥795.00 | ¥799.00 | ¥771.00 | 111.30K |
| 2026-07-10 | ¥786.00 | 0.00% | ¥793.00 | ¥796.00 | ¥784.00 | 80.20K |
| 2026-07-09 | ¥786.00 | -1.75% | ¥807.00 | ¥808.00 | ¥784.00 | 124.60K |
| 2026-07-08 | ¥800.00 | +3.76% | ¥778.00 | ¥806.00 | ¥776.00 | 222.90K |
| 2026-07-07 | ¥771.00 | -0.39% | ¥775.00 | ¥785.00 | ¥770.00 | 114.60K |
| 2026-07-06 | ¥774.00 | -0.13% | ¥782.00 | ¥784.00 | ¥772.00 | 114.50K |
| 2026-07-03 | ¥775.00 | -0.77% | ¥781.00 | ¥784.00 | ¥772.00 | 83.60K |
| 2026-07-02 | ¥781.00 | +1.69% | ¥772.00 | ¥781.00 | ¥770.00 | 77.30K |
| 2026-07-01 | ¥768.00 | +0.26% | ¥775.00 | ¥782.00 | ¥768.00 | 76.00K |
| 2026-06-30 | ¥766.00 | -1.16% | ¥774.00 | ¥775.00 | ¥758.00 | 111.30K |
| 2026-06-29 | ¥775.00 | -2.02% | ¥779.00 | ¥791.00 | ¥767.00 | 188.90K |
| 2026-06-26 | ¥791.00 | +1.41% | ¥783.00 | ¥792.00 | ¥780.00 | 240.10K |
| 2026-06-25 | ¥780.00 | -0.89% | ¥790.00 | ¥792.00 | ¥780.00 | 189.50K |
| 2026-06-24 | ¥787.00 | +0.64% | ¥783.00 | ¥794.00 | ¥782.00 | 111.30K |
| 2026-06-23 | ¥782.00 | -1.76% | ¥800.00 | ¥801.00 | ¥782.00 | 119.20K |
| 2026-06-22 | ¥796.00 | +1.02% | ¥789.00 | ¥800.00 | ¥789.00 | 105.30K |
| 2026-06-19 | ¥788.00 | -0.51% | ¥793.00 | ¥795.00 | ¥783.00 | 108.00K |
| 2026-06-18 | ¥792.00 | +1.15% | ¥785.00 | ¥796.00 | ¥785.00 | 81.40K |
| 2026-06-17 | ¥783.00 | +1.03% | ¥777.00 | ¥795.00 | ¥777.00 | 104.20K |
| 2026-06-16 | ¥775.00 | -0.13% | ¥777.00 | ¥777.00 | ¥764.00 | 92.90K |
| 2026-06-15 | ¥776.00 | +1.84% | ¥777.00 | ¥782.00 | ¥771.00 | 116.80K |
| 2026-06-12 | ¥762.00 | -0.26% | ¥767.00 | ¥774.00 | ¥762.00 | 75.20K |
| 2026-06-11 | ¥764.00 | +1.46% | ¥753.00 | ¥767.00 | ¥748.00 | 154.40K |
| 2026-06-10 | ¥753.00 | -3.09% | ¥780.00 | ¥781.00 | ¥753.00 | 164.30K |
| 2026-06-09 | ¥777.00 | +2.37% | ¥760.00 | ¥780.00 | ¥760.00 | 152.80K |
| 2026-06-08 | ¥759.00 | -0.52% | ¥759.00 | ¥762.00 | ¥748.00 | 128.70K |
| 2026-06-05 | ¥763.00 | +1.60% | ¥751.00 | ¥767.00 | ¥748.00 | 136.60K |
| 2026-06-04 | ¥751.00 | -0.66% | ¥750.00 | ¥759.00 | ¥741.00 | 146.00K |
| 2026-06-03 | ¥756.00 | +0.53% | ¥763.00 | ¥763.00 | ¥746.00 | 147.40K |
| 2026-06-02 | ¥752.00 | -0.13% | ¥752.00 | ¥752.00 | ¥734.00 | 232.90K |
| 2026-06-01 | ¥753.00 | -4.44% | ¥784.00 | ¥784.00 | ¥753.00 | 331.00K |
| 2026-05-29 | ¥788.00 | -0.88% | ¥810.00 | ¥810.00 | ¥788.00 | 104.80K |
| 2026-05-28 | ¥795.00 | -0.13% | ¥790.00 | ¥796.00 | ¥776.00 | 110.60K |
| 2026-05-27 | ¥796.00 | 0.00% | ¥796.00 | ¥799.00 | ¥785.00 | 107.90K |
| 2026-05-26 | ¥796.00 | +3.38% | ¥770.00 | ¥796.00 | ¥768.00 | 143.80K |
| 2026-05-25 | ¥770.00 | +0.65% | ¥769.00 | ¥772.00 | ¥763.00 | 72.60K |