Nittoseiko Co.,Ltd. (5957.T) JPX
761.00
+2(+0.26%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
761.00
+2(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 752 | 761 | 761 | 766 | 747 | 85,800 |
| March 12, 2026 | 777 | 759 | 759 | 778 | 757 | 90,000 |
| March 11, 2026 | 777 | 783 | 783 | 790 | 776 | 75,200 |
| March 10, 2026 | 759 | 770 | 770 | 774 | 753 | 58,800 |
| March 09, 2026 | 737 | 745 | 745 | 748 | 724 | 265,900 |
| March 06, 2026 | 774 | 767 | 767 | 774 | 756 | 90,100 |
| March 05, 2026 | 774 | 782 | 782 | 784 | 765 | 155,700 |
| March 04, 2026 | 781 | 749 | 749 | 781 | 737 | 166,900 |
| March 03, 2026 | 801 | 789 | 789 | 801 | 787 | 109,800 |
| March 02, 2026 | 796 | 808 | 808 | 811 | 782 | 114,700 |
| February 27, 2026 | 785 | 811 | 811 | 816 | 783 | 119,100 |
| February 26, 2026 | 778 | 784 | 784 | 785 | 777 | 82,100 |
| February 25, 2026 | 796 | 778 | 778 | 797 | 778 | 67,900 |
| February 24, 2026 | 770 | 787 | 787 | 790 | 767 | 75,200 |
| February 20, 2026 | 779 | 767 | 0 | 779 | 760 | 72,100 |
| February 19, 2026 | 770 | 779 | 0 | 780 | 764 | 70,600 |
| February 18, 2026 | 778 | 768 | 0 | 778 | 768 | 79,700 |
| February 17, 2026 | 772 | 772 | 0 | 777 | 766 | 78,900 |
| February 16, 2026 | 789 | 774 | 0 | 790 | 766 | 126,500 |
| February 13, 2026 | 787 | 785 | 0 | 793 | 779 | 134,500 |
| February 12, 2026 | 779 | 796 | 0 | 796 | 773 | 223,800 |
| February 10, 2026 | 757 | 764 | 0 | 766 | 754 | 102,500 |
| February 09, 2026 | 748 | 750 | 0 | 754 | 744 | 117,400 |
| February 06, 2026 | 735 | 738 | 0 | 739 | 730 | 53,900 |
| February 05, 2026 | 740 | 735 | 0 | 744 | 734 | 58,700 |
| February 04, 2026 | 723 | 733 | 0 | 736 | 722 | 72,700 |
| February 03, 2026 | 716 | 726 | 0 | 728 | 712 | 103,900 |
| February 02, 2026 | 725 | 711 | 0 | 729 | 711 | 88,000 |
| January 30, 2026 | 715 | 721 | 0 | 724 | 714 | 59,900 |
| January 29, 2026 | 712 | 715 | 0 | 719 | 705 | 84,500 |
| January 28, 2026 | 720 | 717 | 0 | 721 | 710 | 97,700 |
| January 27, 2026 | 726 | 725 | 0 | 728 | 720 | 66,400 |
| January 26, 2026 | 735 | 726 | 0 | 735 | 721 | 87,500 |
| January 23, 2026 | 744 | 740 | 0 | 746 | 740 | 56,400 |
| January 22, 2026 | 741 | 744 | 0 | 749 | 740 | 132,100 |
| January 21, 2026 | 732 | 740 | 0 | 741 | 728 | 78,400 |
| January 20, 2026 | 747 | 742 | 0 | 748 | 735 | 120,000 |
| January 19, 2026 | 765 | 748 | 0 | 765 | 747 | 87,800 |
| January 16, 2026 | 760 | 765 | 0 | 765 | 758 | 85,000 |
| January 15, 2026 | 750 | 762 | 0 | 763 | 748 | 92,800 |
| January 14, 2026 | 742 | 748 | 0 | 752 | 741 | 126,600 |
| January 13, 2026 | 747 | 740 | 0 | 752 | 738 | 143,600 |
| January 09, 2026 | 732 | 741 | 0 | 742 | 732 | 133,200 |
| January 08, 2026 | 732 | 729 | 0 | 735 | 729 | 75,300 |
| January 07, 2026 | 727 | 732 | 0 | 738 | 726 | 112,900 |
| January 06, 2026 | 715 | 727 | 0 | 730 | 715 | 103,400 |
| January 05, 2026 | 712 | 713 | 0 | 717 | 702 | 120,600 |
| December 30, 2025 | 713 | 710 | 0 | 716 | 710 | 53,600 |
| December 29, 2025 | 698 | 719 | 0 | 720 | 696 | 359,700 |
| December 26, 2025 | 716 | 711 | 0 | 717 | 707 | 298,200 |
| December 25, 2025 | 705 | 712 | 0 | 714 | 705 | 108,400 |
| December 24, 2025 | 707 | 705 | 0 | 709 | 703 | 157,400 |
| December 23, 2025 | 702 | 706 | 0 | 708 | 700 | 147,100 |
| December 22, 2025 | 707 | 702 | 0 | 710 | 700 | 139,200 |
| December 19, 2025 | 695 | 700 | 0 | 702 | 693 | 107,400 |
| December 18, 2025 | 691 | 692 | 0 | 693 | 687 | 73,000 |
| December 17, 2025 | 692 | 692 | 0 | 695 | 691 | 92,400 |
| December 16, 2025 | 686 | 692 | 0 | 695 | 684 | 202,200 |
| December 15, 2025 | 685 | 692 | 0 | 692 | 676 | 213,100 |
| December 12, 2025 | 690 | 687 | 0 | 692 | 685 | 213,700 |