Nippon Seiki Co., Ltd. 7287
TSE · Japan · Producer Manufacturing
¥2,703.00-12.00 (-0.44%)
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 | ¥2,703.00 | -0.44% | ¥2,720.00 | ¥2,743.00 | ¥2,701.00 | 18.00K |
| 2026-10-01 | ¥2,715.00 | -1.63% | ¥2,784.00 | ¥2,784.00 | ¥2,680.00 | 183.90K |
| 2026-09-30 | ¥2,760.00 | +1.32% | ¥2,730.00 | ¥2,797.00 | ¥2,709.00 | 179.40K |
| 2026-09-29 | ¥2,724.00 | -2.37% | ¥2,774.00 | ¥2,780.00 | ¥2,708.00 | 185.60K |
| 2026-09-28 | ¥2,790.00 | -0.50% | ¥2,821.00 | ¥2,850.00 | ¥2,783.00 | 205.90K |
| 2026-09-25 | ¥2,804.00 | +1.19% | ¥2,800.00 | ¥2,820.00 | ¥2,772.00 | 193.10K |
| 2026-09-24 | ¥2,771.00 | -1.49% | ¥2,816.00 | ¥2,820.00 | ¥2,764.00 | 217.70K |
| 2026-09-18 | ¥2,813.00 | +1.77% | ¥2,834.00 | ¥2,860.00 | ¥2,794.00 | 375.70K |
| 2026-09-17 | ¥2,764.00 | +1.17% | ¥2,748.00 | ¥2,764.00 | ¥2,737.00 | 124.50K |
| 2026-09-16 | ¥2,732.00 | +1.60% | ¥2,700.00 | ¥2,739.00 | ¥2,690.00 | 187.40K |
| 2026-09-15 | ¥2,689.00 | +0.64% | ¥2,636.00 | ¥2,719.00 | ¥2,613.00 | 168.80K |
| 2026-09-14 | ¥2,672.00 | +2.41% | ¥2,601.00 | ¥2,702.00 | ¥2,570.00 | 234.40K |
| 2026-09-11 | ¥2,609.00 | +1.28% | ¥2,530.00 | ¥2,629.00 | ¥2,522.00 | 166.50K |
| 2026-09-10 | ¥2,576.00 | +0.35% | ¥2,573.00 | ¥2,580.00 | ¥2,519.00 | 163.50K |
| 2026-09-09 | ¥2,567.00 | -0.12% | ¥2,550.00 | ¥2,608.00 | ¥2,544.00 | 184.10K |
| 2026-09-08 | ¥2,570.00 | -8.41% | ¥2,798.00 | ¥2,805.00 | ¥2,570.00 | 371.50K |
| 2026-09-07 | ¥2,806.00 | +3.93% | ¥2,740.00 | ¥2,825.00 | ¥2,719.00 | 173.60K |
| 2026-09-04 | ¥2,700.00 | -0.18% | ¥2,719.00 | ¥2,725.00 | ¥2,679.00 | 139.50K |
| 2026-09-03 | ¥2,705.00 | -0.37% | ¥2,720.00 | ¥2,742.00 | ¥2,696.00 | 122.90K |
| 2026-09-02 | ¥2,715.00 | -3.24% | ¥2,756.00 | ¥2,792.00 | ¥2,701.00 | 208.90K |
| 2026-09-01 | ¥2,806.00 | +2.41% | ¥2,740.00 | ¥2,813.00 | ¥2,715.00 | 241.80K |
| 2026-08-31 | ¥2,740.00 | +1.33% | ¥2,744.00 | ¥2,797.00 | ¥2,737.00 | 233.40K |
| 2026-08-28 | ¥2,704.00 | -0.15% | ¥2,721.00 | ¥2,747.00 | ¥2,700.00 | 180.80K |
| 2026-08-27 | ¥2,708.00 | -0.07% | ¥2,750.00 | ¥2,772.00 | ¥2,681.00 | 221.70K |
| 2026-08-26 | ¥2,710.00 | +4.47% | ¥2,622.00 | ¥2,734.00 | ¥2,585.00 | 248.70K |
| 2026-08-25 | ¥2,594.00 | +0.08% | ¥2,580.00 | ¥2,620.00 | ¥2,574.00 | 105.30K |
| 2026-08-24 | ¥2,592.00 | -0.27% | ¥2,600.00 | ¥2,623.00 | ¥2,586.00 | 99.40K |
| 2026-08-21 | ¥2,599.00 | +1.60% | ¥2,525.00 | ¥2,599.00 | ¥2,496.00 | 137.70K |
| 2026-08-20 | ¥2,558.00 | +1.87% | ¥2,547.00 | ¥2,572.00 | ¥2,525.00 | 107.50K |
| 2026-08-19 | ¥2,511.00 | -4.56% | ¥2,614.00 | ¥2,631.00 | ¥2,491.00 | 192.10K |
| 2026-08-18 | ¥2,631.00 | -0.57% | ¥2,659.00 | ¥2,682.00 | ¥2,631.00 | 145.40K |
| 2026-08-17 | ¥2,646.00 | +2.08% | ¥2,611.00 | ¥2,650.00 | ¥2,606.00 | 116.30K |
| 2026-08-14 | ¥2,592.00 | -0.65% | ¥2,656.00 | ¥2,657.00 | ¥2,545.00 | 206.30K |
| 2026-08-13 | ¥2,609.00 | -1.21% | ¥2,685.00 | ¥2,720.00 | ¥2,601.00 | 223.90K |
| 2026-08-12 | ¥2,641.00 | +1.69% | ¥2,589.00 | ¥2,642.00 | ¥2,544.00 | 192.50K |
| 2026-08-10 | ¥2,597.00 | -0.08% | ¥2,549.00 | ¥2,645.00 | ¥2,488.00 | 257.70K |
| 2026-08-07 | ¥2,599.00 | -1.81% | ¥2,597.00 | ¥2,610.00 | ¥2,538.00 | 174.60K |
| 2026-08-06 | ¥2,647.00 | +0.84% | ¥2,629.00 | ¥2,726.00 | ¥2,605.00 | 204.40K |
| 2026-08-05 | ¥2,625.00 | +5.93% | ¥2,555.00 | ¥2,625.00 | ¥2,523.00 | 203.00K |
| 2026-08-04 | ¥2,478.00 | +0.08% | ¥2,493.00 | ¥2,503.00 | ¥2,468.00 | 205.30K |
| 2026-08-03 | ¥2,476.00 | +1.48% | ¥2,421.00 | ¥2,493.00 | ¥2,406.00 | 143.60K |
| 2026-07-31 | ¥2,440.00 | +3.00% | ¥2,409.00 | ¥2,476.00 | ¥2,378.00 | 205.20K |
| 2026-07-30 | ¥2,369.00 | +2.47% | ¥2,305.00 | ¥2,391.00 | ¥2,272.00 | 138.70K |
| 2026-07-29 | ¥2,312.00 | -3.26% | ¥2,395.00 | ¥2,399.00 | ¥2,285.00 | 216.30K |
| 2026-07-28 | ¥2,390.00 | -1.12% | ¥2,375.00 | ¥2,413.00 | ¥2,359.00 | 148.90K |
| 2026-07-27 | ¥2,417.00 | +2.11% | ¥2,380.00 | ¥2,427.00 | ¥2,356.00 | 83.20K |
| 2026-07-24 | ¥2,367.00 | -0.59% | ¥2,337.00 | ¥2,380.00 | ¥2,320.00 | 123.90K |
| 2026-07-23 | ¥2,381.00 | -0.17% | ¥2,396.00 | ¥2,435.00 | ¥2,370.00 | 71.50K |
| 2026-07-22 | ¥2,385.00 | -0.29% | ¥2,400.00 | ¥2,445.00 | ¥2,366.00 | 133.20K |
| 2026-07-21 | ¥2,392.00 | +2.22% | ¥2,310.00 | ¥2,406.00 | ¥2,310.00 | 115.10K |
| 2026-07-17 | ¥2,340.00 | -3.82% | ¥2,401.00 | ¥2,442.00 | ¥2,296.00 | 192.30K |
| 2026-07-16 | ¥2,433.00 | -0.69% | ¥2,450.00 | ¥2,451.00 | ¥2,429.00 | 65.00K |
| 2026-07-15 | ¥2,450.00 | +2.04% | ¥2,419.00 | ¥2,474.00 | ¥2,419.00 | 88.70K |
| 2026-07-14 | ¥2,401.00 | +0.46% | ¥2,383.00 | ¥2,415.00 | ¥2,377.00 | 96.30K |
| 2026-07-13 | ¥2,390.00 | -1.48% | ¥2,440.00 | ¥2,454.00 | ¥2,381.00 | 89.00K |
| 2026-07-10 | ¥2,426.00 | +0.21% | ¥2,441.00 | ¥2,448.00 | ¥2,414.00 | 72.70K |
| 2026-07-09 | ¥2,421.00 | +0.08% | ¥2,419.00 | ¥2,432.00 | ¥2,393.00 | 87.10K |
| 2026-07-08 | ¥2,419.00 | -2.73% | ¥2,480.00 | ¥2,485.00 | ¥2,416.00 | 108.10K |
| 2026-07-07 | ¥2,487.00 | -1.39% | ¥2,522.00 | ¥2,548.00 | ¥2,487.00 | 117.40K |
| 2026-07-06 | ¥2,522.00 | +1.04% | ¥2,500.00 | ¥2,554.00 | ¥2,496.00 | 83.00K |
| 2026-07-03 | ¥2,496.00 | +0.20% | ¥2,480.00 | ¥2,525.00 | ¥2,473.00 | 113.60K |
| 2026-07-02 | ¥2,491.00 | +2.13% | ¥2,437.00 | ¥2,520.00 | ¥2,416.00 | 187.70K |
| 2026-07-01 | ¥2,439.00 | -0.85% | ¥2,488.00 | ¥2,509.00 | ¥2,439.00 | 147.00K |
| 2026-06-30 | ¥2,460.00 | -0.97% | ¥2,481.00 | ¥2,491.00 | ¥2,420.00 | 146.70K |
| 2026-06-29 | ¥2,484.00 | +0.20% | ¥2,479.00 | ¥2,529.00 | ¥2,420.00 | 132.90K |
| 2026-06-26 | ¥2,479.00 | -2.05% | ¥2,524.00 | ¥2,589.00 | ¥2,450.00 | 245.80K |
| 2026-06-25 | ¥2,531.00 | +0.24% | ¥2,563.00 | ¥2,565.00 | ¥2,508.00 | 134.90K |
| 2026-06-24 | ¥2,525.00 | +0.04% | ¥2,507.00 | ¥2,565.00 | ¥2,502.00 | 105.80K |
| 2026-06-23 | ¥2,524.00 | -1.02% | ¥2,565.00 | ¥2,573.00 | ¥2,510.00 | 140.70K |
| 2026-06-22 | ¥2,550.00 | -0.74% | ¥2,596.00 | ¥2,611.00 | ¥2,548.00 | 125.40K |
| 2026-06-19 | ¥2,569.00 | 0.00% | ¥2,560.00 | ¥2,599.00 | ¥2,529.00 | 424.10K |
| 2026-06-18 | ¥2,569.00 | +0.35% | ¥2,600.00 | ¥2,613.00 | ¥2,521.00 | 196.20K |
| 2026-06-17 | ¥2,560.00 | +0.67% | ¥2,540.00 | ¥2,582.00 | ¥2,533.00 | 133.80K |
| 2026-06-16 | ¥2,543.00 | -3.34% | ¥2,607.00 | ¥2,618.00 | ¥2,543.00 | 139.30K |
| 2026-06-15 | ¥2,631.00 | +4.99% | ¥2,590.00 | ¥2,638.00 | ¥2,567.00 | 177.20K |
| 2026-06-12 | ¥2,506.00 | -0.32% | ¥2,564.00 | ¥2,564.00 | ¥2,500.00 | 148.00K |
| 2026-06-11 | ¥2,514.00 | -1.60% | ¥2,505.00 | ¥2,554.00 | ¥2,475.00 | 98.60K |
| 2026-06-10 | ¥2,555.00 | -3.11% | ¥2,619.00 | ¥2,621.00 | ¥2,550.00 | 138.40K |
| 2026-06-09 | ¥2,637.00 | +1.78% | ¥2,659.00 | ¥2,712.00 | ¥2,613.00 | 174.40K |
| 2026-06-08 | ¥2,591.00 | -3.64% | ¥2,589.00 | ¥2,608.00 | ¥2,530.00 | 139.00K |
| 2026-06-05 | ¥2,689.00 | +1.55% | ¥2,630.00 | ¥2,690.00 | ¥2,610.00 | 86.10K |
| 2026-06-04 | ¥2,648.00 | -1.60% | ¥2,663.00 | ¥2,693.00 | ¥2,645.00 | 98.70K |
| 2026-06-03 | ¥2,691.00 | +2.99% | ¥2,613.00 | ¥2,720.00 | ¥2,613.00 | 219.20K |
| 2026-06-02 | ¥2,613.00 | -0.08% | ¥2,600.00 | ¥2,625.00 | ¥2,535.00 | 174.60K |
| 2026-06-01 | ¥2,615.00 | -1.69% | ¥2,660.00 | ¥2,669.00 | ¥2,586.00 | 171.60K |
| 2026-05-29 | ¥2,660.00 | -0.52% | ¥2,648.00 | ¥2,699.00 | ¥2,621.00 | 326.00K |
| 2026-05-28 | ¥2,674.00 | +2.26% | ¥2,627.00 | ¥2,693.00 | ¥2,619.00 | 296.70K |
| 2026-05-27 | ¥2,615.00 | -2.28% | ¥2,699.00 | ¥2,799.00 | ¥2,592.00 | 367.40K |
| 2026-05-26 | ¥2,676.00 | +2.96% | ¥2,618.00 | ¥2,676.00 | ¥2,589.00 | 164.80K |
| 2026-05-25 | ¥2,599.00 | +0.58% | ¥2,600.00 | ¥2,622.00 | ¥2,571.00 | 152.20K |