Nippon Signal Company, Limited 6741
TSE · Japan · Electronic Technology
¥1,760.00-45.00 (-2.49%)
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 | ¥1,760.00 | -2.49% | ¥1,784.00 | ¥1,795.00 | ¥1,758.00 | 30.00K |
| 2026-10-01 | ¥1,805.00 | +1.29% | ¥1,771.00 | ¥1,809.00 | ¥1,760.00 | 112.00K |
| 2026-09-30 | ¥1,782.00 | +0.51% | ¥1,782.00 | ¥1,787.00 | ¥1,755.00 | 134.10K |
| 2026-09-29 | ¥1,773.00 | -2.15% | ¥1,790.00 | ¥1,790.00 | ¥1,755.00 |
| 125.40K |
| 2026-09-28 | ¥1,812.00 | -2.27% | ¥1,860.00 | ¥1,864.00 | ¥1,810.00 | 152.90K |
| 2026-09-25 | ¥1,854.00 | +1.42% | ¥1,845.00 | ¥1,875.00 | ¥1,843.00 | 192.80K |
| 2026-09-24 | ¥1,828.00 | +1.11% | ¥1,828.00 | ¥1,842.00 | ¥1,815.00 | 170.00K |
| 2026-09-18 | ¥1,808.00 | -0.99% | ¥1,831.00 | ¥1,835.00 | ¥1,790.00 | 150.70K |
| 2026-09-17 | ¥1,826.00 | +1.61% | ¥1,807.00 | ¥1,830.00 | ¥1,807.00 | 148.70K |
| 2026-09-16 | ¥1,797.00 | +1.47% | ¥1,781.00 | ¥1,804.00 | ¥1,778.00 | 96.80K |
| 2026-09-15 | ¥1,771.00 | +0.68% | ¥1,749.00 | ¥1,771.00 | ¥1,741.00 | 129.20K |
| 2026-09-14 | ¥1,759.00 | +0.40% | ¥1,740.00 | ¥1,761.00 | ¥1,728.00 | 92.70K |
| 2026-09-11 | ¥1,752.00 | +0.11% | ¥1,705.00 | ¥1,767.00 | ¥1,699.00 | 157.00K |
| 2026-09-10 | ¥1,750.00 | -1.24% | ¥1,757.00 | ¥1,770.00 | ¥1,736.00 | 102.90K |
| 2026-09-09 | ¥1,772.00 | +0.57% | ¥1,760.00 | ¥1,778.00 | ¥1,750.00 | 124.80K |
| 2026-09-08 | ¥1,762.00 | -3.19% | ¥1,806.00 | ¥1,809.00 | ¥1,761.00 | 165.60K |
| 2026-09-07 | ¥1,820.00 | -2.47% | ¥1,874.00 | ¥1,874.00 | ¥1,803.00 | 197.40K |
| 2026-09-04 | ¥1,866.00 | +3.27% | ¥1,810.00 | ¥1,871.00 | ¥1,806.00 | 223.90K |
| 2026-09-03 | ¥1,807.00 | +0.44% | ¥1,819.00 | ¥1,827.00 | ¥1,793.00 | 161.80K |
| 2026-09-02 | ¥1,799.00 | -3.80% | ¥1,849.00 | ¥1,855.00 | ¥1,799.00 | 132.10K |
| 2026-09-01 | ¥1,870.00 | +0.43% | ¥1,840.00 | ¥1,880.00 | ¥1,837.00 | 99.60K |
| 2026-08-31 | ¥1,862.00 | -0.53% | ¥1,864.00 | ¥1,879.00 | ¥1,850.00 | 112.60K |
| 2026-08-28 | ¥1,872.00 | +0.86% | ¥1,856.00 | ¥1,885.00 | ¥1,856.00 | 98.60K |
| 2026-08-27 | ¥1,856.00 | -0.80% | ¥1,872.00 | ¥1,884.00 | ¥1,852.00 | 103.00K |
| 2026-08-26 | ¥1,871.00 | +0.21% | ¥1,858.00 | ¥1,893.00 | ¥1,855.00 | 159.50K |
| 2026-08-25 | ¥1,867.00 | +1.14% | ¥1,850.00 | ¥1,867.00 | ¥1,828.00 | 195.60K |
| 2026-08-24 | ¥1,846.00 | +2.21% | ¥1,801.00 | ¥1,855.00 | ¥1,792.00 | 200.90K |
| 2026-08-21 | ¥1,806.00 | +1.57% | ¥1,752.00 | ¥1,813.00 | ¥1,740.00 | 210.10K |
| 2026-08-20 | ¥1,778.00 | +3.01% | ¥1,748.00 | ¥1,781.00 | ¥1,730.00 | 149.50K |
| 2026-08-19 | ¥1,726.00 | -3.25% | ¥1,767.00 | ¥1,767.00 | ¥1,726.00 | 232.70K |
| 2026-08-18 | ¥1,784.00 | -2.51% | ¥1,826.00 | ¥1,831.00 | ¥1,784.00 | 171.10K |
| 2026-08-17 | ¥1,830.00 | -1.56% | ¥1,866.00 | ¥1,900.00 | ¥1,830.00 | 235.30K |
| 2026-08-14 | ¥1,859.00 | +0.38% | ¥1,841.00 | ¥1,877.00 | ¥1,841.00 | 157.30K |
| 2026-08-13 | ¥1,852.00 | +0.87% | ¥1,845.00 | ¥1,866.00 | ¥1,836.00 | 178.40K |
| 2026-08-12 | ¥1,836.00 | -2.50% | ¥1,900.00 | ¥1,907.00 | ¥1,822.00 | 209.90K |
| 2026-08-10 | ¥1,883.00 | +0.64% | ¥1,884.00 | ¥1,910.00 | ¥1,856.00 | 265.20K |
| 2026-08-07 | ¥1,871.00 | -1.01% | ¥1,878.00 | ¥1,895.00 | ¥1,845.00 | 312.40K |
| 2026-08-06 | ¥1,890.00 | +5.70% | ¥1,800.00 | ¥1,903.00 | ¥1,795.00 | 454.20K |
| 2026-08-05 | ¥1,788.00 | +4.81% | ¥1,743.00 | ¥1,799.00 | ¥1,696.00 | 392.60K |
| 2026-08-04 | ¥1,706.00 | +6.09% | ¥1,615.00 | ¥1,769.00 | ¥1,600.00 | 767.00K |
| 2026-08-03 | ¥1,608.00 | +0.06% | ¥1,605.00 | ¥1,616.00 | ¥1,576.00 | 214.00K |
| 2026-07-31 | ¥1,607.00 | +1.77% | ¥1,600.00 | ¥1,624.00 | ¥1,568.00 | 206.70K |
| 2026-07-30 | ¥1,579.00 | +1.94% | ¥1,534.00 | ¥1,583.00 | ¥1,518.00 | 235.30K |
| 2026-07-29 | ¥1,549.00 | -0.77% | ¥1,580.00 | ¥1,581.00 | ¥1,527.00 | 277.90K |
| 2026-07-28 | ¥1,561.00 | -2.32% | ¥1,582.00 | ¥1,582.00 | ¥1,551.00 | 248.10K |
| 2026-07-27 | ¥1,598.00 | +1.98% | ¥1,577.00 | ¥1,598.00 | ¥1,572.00 | 193.30K |
| 2026-07-24 | ¥1,567.00 | -0.89% | ¥1,570.00 | ¥1,574.00 | ¥1,556.00 | 143.90K |
| 2026-07-23 | ¥1,581.00 | -0.69% | ¥1,589.00 | ¥1,596.00 | ¥1,574.00 | 123.60K |
| 2026-07-22 | ¥1,592.00 | -0.50% | ¥1,609.00 | ¥1,617.00 | ¥1,583.00 | 175.40K |
| 2026-07-21 | ¥1,600.00 | +2.76% | ¥1,575.00 | ¥1,606.00 | ¥1,567.00 | 146.30K |
| 2026-07-17 | ¥1,557.00 | -2.44% | ¥1,599.00 | ¥1,603.00 | ¥1,527.00 | 233.20K |
| 2026-07-16 | ¥1,596.00 | -0.81% | ¥1,615.00 | ¥1,623.00 | ¥1,596.00 | 164.70K |
| 2026-07-15 | ¥1,609.00 | +0.56% | ¥1,602.00 | ¥1,616.00 | ¥1,589.00 | 186.40K |
| 2026-07-14 | ¥1,600.00 | -0.06% | ¥1,601.00 | ¥1,613.00 | ¥1,582.00 | 183.50K |
| 2026-07-13 | ¥1,601.00 | -1.84% | ¥1,630.00 | ¥1,655.00 | ¥1,601.00 | 194.70K |
| 2026-07-10 | ¥1,631.00 | +1.37% | ¥1,627.00 | ¥1,662.00 | ¥1,617.00 | 254.80K |
| 2026-07-09 | ¥1,609.00 | +1.90% | ¥1,589.00 | ¥1,617.00 | ¥1,579.00 | 311.60K |
| 2026-07-08 | ¥1,579.00 | -0.38% | ¥1,570.00 | ¥1,585.00 | ¥1,566.00 | 177.30K |
| 2026-07-07 | ¥1,585.00 | +0.13% | ¥1,576.00 | ¥1,605.00 | ¥1,568.00 | 163.60K |
| 2026-07-06 | ¥1,583.00 | +1.09% | ¥1,574.00 | ¥1,597.00 | ¥1,567.00 | 325.50K |
| 2026-07-03 | ¥1,566.00 | +1.29% | ¥1,539.00 | ¥1,567.00 | ¥1,538.00 | 203.70K |
| 2026-07-02 | ¥1,546.00 | -0.26% | ¥1,564.00 | ¥1,573.00 | ¥1,545.00 | 233.60K |
| 2026-07-01 | ¥1,550.00 | -1.02% | ¥1,589.00 | ¥1,589.00 | ¥1,550.00 | 137.00K |
| 2026-06-30 | ¥1,566.00 | -1.76% | ¥1,605.00 | ¥1,607.00 | ¥1,566.00 | 209.50K |
| 2026-06-29 | ¥1,594.00 | +0.25% | ¥1,600.00 | ¥1,602.00 | ¥1,572.00 | 179.90K |
| 2026-06-26 | ¥1,590.00 | +0.25% | ¥1,583.00 | ¥1,617.00 | ¥1,578.00 | 189.50K |
| 2026-06-25 | ¥1,586.00 | +2.59% | ¥1,567.00 | ¥1,586.00 | ¥1,548.00 | 129.60K |
| 2026-06-24 | ¥1,546.00 | -1.15% | ¥1,550.00 | ¥1,569.00 | ¥1,546.00 | 131.80K |
| 2026-06-23 | ¥1,564.00 | +0.06% | ¥1,603.00 | ¥1,611.00 | ¥1,551.00 | 259.40K |
| 2026-06-22 | ¥1,563.00 | -1.45% | ¥1,563.00 | ¥1,611.00 | ¥1,563.00 | 160.70K |
| 2026-06-19 | ¥1,586.00 | +1.54% | ¥1,586.00 | ¥1,590.00 | ¥1,557.00 | 202.30K |
| 2026-06-18 | ¥1,562.00 | +0.45% | ¥1,564.00 | ¥1,606.00 | ¥1,555.00 | 145.40K |
| 2026-06-17 | ¥1,555.00 | +0.65% | ¥1,540.00 | ¥1,566.00 | ¥1,527.00 | 189.20K |
| 2026-06-16 | ¥1,545.00 | -0.32% | ¥1,550.00 | ¥1,559.00 | ¥1,540.00 | 101.00K |
| 2026-06-15 | ¥1,550.00 | +0.65% | ¥1,570.00 | ¥1,576.00 | ¥1,545.00 | 98.60K |
| 2026-06-12 | ¥1,540.00 | -0.19% | ¥1,574.00 | ¥1,574.00 | ¥1,536.00 | 122.20K |
| 2026-06-11 | ¥1,543.00 | -0.06% | ¥1,531.00 | ¥1,550.00 | ¥1,520.00 | 157.50K |
| 2026-06-10 | ¥1,544.00 | -1.40% | ¥1,554.00 | ¥1,581.00 | ¥1,537.00 | 132.40K |
| 2026-06-09 | ¥1,566.00 | +1.36% | ¥1,553.00 | ¥1,580.00 | ¥1,545.00 | 141.40K |
| 2026-06-08 | ¥1,545.00 | -3.50% | ¥1,533.00 | ¥1,562.00 | ¥1,524.00 | 171.40K |
| 2026-06-05 | ¥1,601.00 | +3.36% | ¥1,559.00 | ¥1,601.00 | ¥1,549.00 | 200.70K |
| 2026-06-04 | ¥1,549.00 | +0.39% | ¥1,520.00 | ¥1,563.00 | ¥1,515.00 | 206.00K |
| 2026-06-03 | ¥1,543.00 | -0.96% | ¥1,568.00 | ¥1,569.00 | ¥1,521.00 | 238.80K |
| 2026-06-02 | ¥1,558.00 | -2.01% | ¥1,560.00 | ¥1,573.00 | ¥1,523.00 | 146.90K |
| 2026-06-01 | ¥1,590.00 | +0.13% | ¥1,579.00 | ¥1,602.00 | ¥1,554.00 | 160.30K |
| 2026-05-29 | ¥1,588.00 | -0.87% | ¥1,585.00 | ¥1,628.00 | ¥1,585.00 | 126.80K |
| 2026-05-28 | ¥1,602.00 | +1.91% | ¥1,577.00 | ¥1,602.00 | ¥1,559.00 | 136.10K |
| 2026-05-27 | ¥1,572.00 | -1.13% | ¥1,605.00 | ¥1,611.00 | ¥1,562.00 | 121.40K |
| 2026-05-26 | ¥1,590.00 | -0.63% | ¥1,600.00 | ¥1,605.00 | ¥1,570.00 | 94.70K |
| 2026-05-25 | ¥1,600.00 | -1.54% | ¥1,638.00 | ¥1,678.00 | ¥1,599.00 | 152.20K |