Nippon Seiki Co., Ltd. - 7287.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,745	2,777	2,777	2,781	2,735	157,000
February 19, 2026	2,740	2,774	2,774	2,795	2,718	125,800
February 18, 2026	2,688	2,732	2,732	2,742	2,688	134,200
February 17, 2026	2,664	2,699	2,699	2,726	2,663	169,300
February 16, 2026	2,749	2,641	2,641	2,770	2,641	233,900
February 13, 2026	2,729	2,716	2,716	2,761	2,703	217,600
February 12, 2026	2,727	2,724	2,724	2,755	2,677	415,000
February 10, 2026	2,743	2,738	2,738	2,834	2,715	352,200
February 09, 2026	2,707	2,710	2,710	2,793	2,670	536,300
February 06, 2026	2,630	2,657	2,657	2,657	2,605	305,900
February 05, 2026	2,715	2,671	2,671	2,715	2,661	196,000
February 04, 2026	2,682	2,680	2,680	2,703	2,627	188,800
February 03, 2026	2,552	2,634	2,634	2,634	2,540	261,000
February 02, 2026	2,516	2,502	2,502	2,537	2,485	273,700
January 30, 2026	2,484	2,496	2,496	2,505	2,440	267,300
January 29, 2026	2,475	2,438	2,438	2,483	2,396	336,000
January 28, 2026	2,610	2,449	2,449	2,617	2,449	524,600
January 27, 2026	2,651	2,660	2,660	2,698	2,581	202,100
January 26, 2026	2,631	2,625	2,625	2,655	2,610	257,400
January 23, 2026	2,702	2,653	2,653	2,715	2,640	353,300
January 22, 2026	2,600	2,676	2,676	2,703	2,600	388,900
January 21, 2026	2,473	2,568	2,568	2,588	2,470	350,200
January 20, 2026	2,561	2,520	2,520	2,574	2,510	238,100
January 19, 2026	2,510	2,544	2,544	2,555	2,447	313,900
January 16, 2026	2,440	2,517	2,517	2,518	2,436	293,000
January 15, 2026	2,390	2,415	2,415	2,423	2,386	163,500
January 14, 2026	2,372	2,367	2,367	2,392	2,359	188,800
January 13, 2026	2,333	2,355	2,355	2,365	2,325	379,100
January 09, 2026	2,290	2,333	2,333	2,343	2,269	251,500
January 08, 2026	2,305	2,314	2,314	2,342	2,294	187,400
January 07, 2026	2,240	2,309	2,309	2,311	2,225	313,400
January 06, 2026	2,218	2,246	2,246	2,282	2,218	300,200
January 05, 2026	2,200	2,210	2,210	2,218	2,190	127,700
December 30, 2025	2,180	2,185	2,185	2,198	2,176	94,200
December 29, 2025	2,183	2,193	2,193	2,193	2,174	94,800
December 26, 2025	2,193	2,167	2,167	2,198	2,160	100,100
December 25, 2025	2,189	2,188	2,188	2,203	2,171	96,400
December 24, 2025	2,216	2,191	2,191	2,221	2,180	119,900
December 23, 2025	2,220	2,221	2,221	2,249	2,205	160,400
December 22, 2025	2,160	2,223	2,223	2,233	2,159	206,700
December 19, 2025	2,133	2,164	2,164	2,179	2,130	242,800
December 18, 2025	2,109	2,114	2,114	2,130	2,100	165,300
December 17, 2025	2,160	2,151	2,151	2,160	2,117	146,500
December 16, 2025	2,156	2,135	2,135	2,178	2,129	105,200
December 15, 2025	2,178	2,155	2,155	2,179	2,149	186,800
December 12, 2025	2,141	2,173	2,173	2,173	2,130	118,200
December 11, 2025	2,160	2,126	2,126	2,177	2,119	114,100
December 10, 2025	2,170	2,140	2,140	2,170	2,122	182,400
December 09, 2025	2,101	2,140	2,140	2,140	2,085	106,800
December 08, 2025	2,083	2,105	2,105	2,110	2,061	121,500
December 05, 2025	2,078	2,055	2,055	2,094	2,043	200,300
December 04, 2025	2,081	2,100	2,100	2,110	2,078	83,500
December 03, 2025	2,121	2,085	2,085	2,135	2,082	122,600
December 02, 2025	2,081	2,109	2,109	2,137	2,073	105,400
December 01, 2025	2,130	2,076	2,076	2,142	2,062	158,500
November 28, 2025	2,114	2,091	2,091	2,119	2,080	116,200
November 27, 2025	2,080	2,105	2,105	2,131	2,060	204,800
November 26, 2025	2,027	2,039	2,039	2,043	2,012	115,000
November 25, 2025	2,010	2,027	2,027	2,033	2,010	114,200
November 21, 2025	1,950	2,000	2,000	2,000	1,944	155,000

Nippon Seiki Co., Ltd. (7287.T) JPX