Want to see JP:3306 full AI Analyst Report?
NIHON SEIMA CO., LTD. (3306) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 558.00 | 561.00 | 549.00 | 552.00 | 552.00 | -1.08% | 19,800 | 0.36 |
| Oct 29, 2026 | 545.00 | 558.00 | 543.00 | 558.00 | 558.00 | +2.39% | 11,000 | 0.20 |
| Oct 28, 2026 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -0.91% | 10,000 | 0.18 |
| Oct 27, 2026 | 558.00 | 561.00 | 545.00 | 550.00 | 550.00 | -1.43% | 15,200 | 0.27 |
| Oct 26, 2026 | 558.00 | 561.00 | 556.00 | 558.00 | 558.00 | +0.00% | 6,600 | 0.12 |
| Oct 23, 2026 | 551.00 | 560.00 | 547.00 | 558.00 | 558.00 | +1.64% | 18,600 | 0.32 |
| Oct 22, 2026 | 570.00 | 570.00 | 548.00 | 549.00 | 549.00 | -2.83% | 22,300 | 0.38 |
| Oct 21, 2026 | 567.00 | 567.00 | 558.00 | 565.00 | 565.00 | +0.89% | 8,600 | 0.15 |
| Oct 20, 2026 | 570.00 | 572.00 | 559.00 | 560.00 | 560.00 | -1.75% | 20,400 | 0.35 |
| Oct 19, 2026 | 572.00 | 585.00 | 566.00 | 570.00 | 570.00 | -0.35% | 45,400 | 0.79 |
| Oct 16, 2026 | 546.00 | 574.00 | 544.00 | 572.00 | 572.00 | +6.32% | 77,400 | 1.37 |
| Oct 15, 2026 | 548.00 | 553.00 | 534.00 | 538.00 | 538.00 | -1.82% | 37,800 | 0.68 |
| Oct 14, 2026 | 560.00 | 563.00 | 547.00 | 548.00 | 548.00 | -3.01% | 56,400 | 1.02 |
| Oct 13, 2026 | 600.00 | 600.00 | 565.00 | 565.00 | 565.00 | -1.05% | 78,800 | 1.46 |
| Oct 12, 2026 | 571.00 | 584.00 | 557.00 | 571.00 | 571.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 559.00 | 584.00 | 557.00 | 571.00 | 571.00 | +2.15% | 164,400 | 3.18 |
| Oct 08, 2026 | 596.00 | 596.00 | 558.00 | 559.00 | 559.00 | -6.21% | 101,200 | 2.02 |
| Oct 07, 2026 | 634.00 | 634.00 | 594.00 | 596.00 | 596.00 | -7.31% | 101,700 | 2.09 |
| Oct 06, 2026 | 729.00 | 732.00 | 639.00 | 643.00 | 643.00 | -13.58% | 212,400 | 4.69 |
| Oct 05, 2026 | 772.00 | 786.00 | 744.00 | 744.00 | 744.00 | -3.63% | 137,700 | 3.19 |
| Oct 02, 2026 | 765.00 | 774.00 | 754.00 | 772.00 | 772.00 | -0.26% | 52,000 | 1.23 |
| Oct 01, 2026 | 766.00 | 775.00 | 749.00 | 774.00 | 774.00 | +0.52% | 25,100 | 0.60 |
| Sep 30, 2026 | 784.00 | 785.00 | 744.00 | 770.00 | 770.00 | +0.13% | 50,800 | 1.23 |
| Sep 29, 2026 | 765.00 | 800.00 | 760.00 | 769.00 | 769.00 | -1.41% | 57,900 | 1.43 |
| Sep 28, 2026 | 785.00 | 796.00 | 717.00 | 780.00 | 780.00 | -1.76% | 161,400 | 4.23 |
| Sep 25, 2026 | 782.00 | 811.00 | 768.00 | 794.00 | 794.00 | +0.38% | 80,800 | 2.19 |
| Sep 24, 2026 | 727.00 | 800.00 | 727.00 | 791.00 | 791.00 | +10.17% | 198,800 | 5.88 |
| Sep 23, 2026 | 694.00 | 725.00 | 687.00 | 718.00 | 718.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 694.00 | 725.00 | 687.00 | 718.00 | 718.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 694.00 | 725.00 | 687.00 | 718.00 | 718.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 694.00 | 725.00 | 687.00 | 718.00 | 718.00 | +3.16% | 55,200 | 1.67 |
| Sep 17, 2026 | 694.00 | 702.00 | 693.00 | 696.00 | 696.00 | -0.43% | 3,700 | 0.11 |
| Sep 16, 2026 | 699.00 | 705.00 | 680.00 | 699.00 | 699.00 | +1.01% | 23,200 | 0.71 |
| Sep 15, 2026 | 705.00 | 706.00 | 692.00 | 692.00 | 692.00 | -2.67% | 9,900 | 0.30 |
| Sep 14, 2026 | 701.00 | 712.00 | 693.00 | 711.00 | 711.00 | +1.57% | 18,000 | 0.56 |
| Sep 11, 2026 | 697.00 | 706.00 | 682.00 | 700.00 | 700.00 | +1.16% | 28,100 | 0.88 |
| Sep 10, 2026 | 699.00 | 704.00 | 689.00 | 692.00 | 692.00 | +1.62% | 31,600 | 1.00 |
| Sep 09, 2026 | 703.00 | 708.00 | 680.00 | 681.00 | 681.00 | -5.15% | 38,000 | 1.23 |
| Sep 08, 2026 | 706.00 | 725.00 | 700.00 | 718.00 | 718.00 | +0.28% | 21,300 | 0.70 |
| Sep 07, 2026 | 688.00 | 725.00 | 680.00 | 716.00 | 716.00 | +4.07% | 59,700 | 2.01 |
| Sep 04, 2026 | 713.00 | 715.00 | 661.00 | 688.00 | 688.00 | -3.23% | 62,800 | 2.19 |
| Sep 03, 2026 | 680.00 | 712.00 | 673.00 | 711.00 | 711.00 | +3.04% | 66,500 | 2.40 |
| Sep 02, 2026 | 680.00 | 695.00 | 661.00 | 690.00 | 690.00 | +0.58% | 43,600 | 1.61 |
| Sep 01, 2026 | 686.00 | 690.00 | 650.00 | 686.00 | 686.00 | +2.69% | 128,500 | 5.13 |
| Aug 31, 2026 | 601.00 | 677.00 | 599.00 | 668.00 | 668.00 | +12.84% | 264,300 | 12.65 |
| Aug 28, 2026 | 582.00 | 592.00 | 581.00 | 592.00 | 592.00 | +1.89% | 30,800 | 1.51 |
| Aug 27, 2026 | 573.00 | 582.00 | 571.00 | 581.00 | 581.00 | +2.11% | 21,800 | 1.08 |
| Aug 26, 2026 | 575.00 | 575.00 | 567.00 | 569.00 | 569.00 | -0.18% | 29,700 | 1.51 |
| Aug 25, 2026 | 587.00 | 587.00 | 570.00 | 570.00 | 570.00 | -2.90% | 65,700 | 3.53 |
| Aug 24, 2026 | 590.00 | 591.00 | 574.00 | 587.00 | 587.00 | -0.34% | 70,400 | 3.98 |