tiprankstipranks
Trending News
More News >
Nihon Seimitsu Co., Ltd. (JP:7771)
:7771
Japanese Market

Nihon Seimitsu Co., Ltd. (7771) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
84.00
86.00
84.00
84.00
84.00
0.00%
193,900
0.09
Jul 03, 2025
84.00
85.00
82.00
84.00
84.00
0.00%
282,100
0.13
Jul 02, 2025
85.00
86.00
82.00
84.00
84.00
-1.18%
516,700
0.23
Jul 01, 2025
89.00
91.00
85.00
85.00
85.00
-2.30%
1,055,100
0.47
Jun 30, 2025
84.00
92.00
84.00
87.00
87.00
+3.57%
2,110,000
0.92
Jun 27, 2025
84.00
85.00
83.00
84.00
84.00
0.00%
189,000
0.08
Jun 26, 2025
83.00
84.00
82.00
84.00
84.00
+2.44%
362,100
0.16
Jun 25, 2025
84.00
84.00
82.00
82.00
82.00
-2.38%
359,600
0.16
Jun 24, 2025
85.00
85.00
83.00
84.00
84.00
0.00%
277,500
0.12
Jun 23, 2025
83.00
85.00
83.00
84.00
84.00
0.00%
148,100
0.06
Jun 20, 2025
89.00
89.00
83.00
84.00
84.00
-4.55%
626,500
0.27
Jun 19, 2025
87.00
89.00
85.00
88.00
88.00
+2.33%
409,600
0.18
Jun 18, 2025
89.00
89.00
85.00
86.00
86.00
-4.44%
566,200
0.25
Jun 17, 2025
86.00
90.00
85.00
90.00
90.00
+5.88%
522,200
0.23
Jun 16, 2025
84.00
86.00
83.00
85.00
85.00
+2.41%
251,500
0.11
Jun 13, 2025
87.00
87.00
82.00
83.00
83.00
-2.35%
388,300
0.17
Jun 12, 2025
86.00
87.00
84.00
85.00
85.00
-1.16%
336,500
0.15
Jun 11, 2025
87.00
87.00
84.00
86.00
86.00
0.00%
335,000
0.15
Jun 10, 2025
84.00
88.00
84.00
86.00
86.00
+2.38%
229,300
0.10
Jun 09, 2025
86.00
86.00
82.00
84.00
84.00
-2.33%
534,800
0.23
Jun 06, 2025
88.00
89.00
85.00
86.00
86.00
-2.27%
456,700
0.20
Jun 05, 2025
90.00
91.00
88.00
88.00
88.00
-2.22%
326,900
0.14
Jun 04, 2025
93.00
94.00
88.00
90.00
90.00
-3.23%
904,400
0.40
Jun 03, 2025
92.00
94.00
91.00
93.00
93.00
+1.09%
378,200
0.17
Jun 02, 2025
90.00
95.00
90.00
92.00
92.00
+1.10%
839,700
0.38
May 30, 2025
94.00
97.00
91.00
91.00
91.00
-5.21%
1,597,800
0.72
May 29, 2025
110.00
112.00
94.00
96.00
96.00
-8.57%
9,697,500
4.71
May 28, 2025
86.00
105.00
86.00
105.00
105.00
+23.53%
15,856,900
8.77
May 27, 2025
84.00
88.00
84.00
85.00
85.00
+1.19%
1,136,600
0.63
May 26, 2025
84.00
88.00
83.00
84.00
84.00
-1.18%
976,000
0.55
May 23, 2025
88.00
89.00
83.00
85.00
85.00
-5.56%
1,859,000
1.06
May 22, 2025
95.00
107.00
87.00
90.00
90.00
-2.17%
11,152,900
7.09
May 21, 2025
97.00
105.00
91.00
92.00
92.00
-8.00%
6,316,800
4.29
May 20, 2025
124.00
140.00
95.00
100.00
100.00
-12.28%
19,877,600
17.14
May 19, 2025
84.00
114.00
81.00
114.00
114.00
+35.71%
16,686,400
18.44
May 16, 2025
78.00
102.00
74.00
84.00
84.00
+13.51%
23,232,500
43.11
May 15, 2025
72.00
75.00
72.00
74.00
74.00
+1.37%
269,100
0.50
May 14, 2025
73.00
74.00
72.00
73.00
73.00
0.00%
174,900
0.33
May 13, 2025
73.00
73.00
71.00
73.00
73.00
+1.39%
99,400
0.19
May 12, 2025
73.00
73.00
72.00
72.00
72.00
0.00%
45,800
0.09
May 09, 2025
73.00
73.00
71.00
72.00
72.00
-1.37%
291,800
0.55
May 08, 2025
74.00
74.00
73.00
73.00
73.00
0.00%
34,600
0.06
May 07, 2025
72.00
74.00
72.00
73.00
73.00
+1.39%
119,300
0.22
May 02, 2025
71.00
73.00
71.00
72.00
72.00
+1.41%
193,000
0.36
May 01, 2025
71.00
72.00
71.00
71.00
71.00
+1.43%
142,400
0.27
Apr 30, 2025
70.00
75.00
69.00
70.00
70.00
0.00%
1,898,300
3.78
Apr 28, 2025
69.00
78.00
68.00
70.00
70.00
+2.94%
4,842,800
11.36
Apr 25, 2025
70.00
70.00
68.00
68.00
68.00
-2.86%
124,700
0.29
Apr 24, 2025
69.00
71.00
69.00
70.00
70.00
+2.94%
143,600
0.34
Apr 23, 2025
68.00
70.00
67.00
68.00
68.00
+1.49%
268,200
0.64
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis