Want to see JP:3524 full AI Analyst Report?
Nitto Seimo Co., Ltd. (3524) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,429.00 | 1,430.00 | 1,419.00 | 1,427.00 | 1,427.00 | -0.14% | 1,600 | 0.49 |
| Oct 30, 2026 | 1,441.00 | 1,454.00 | 1,400.00 | 1,429.00 | 1,429.00 | -0.76% | 66,400 | 30.03 |
| Oct 29, 2026 | 1,462.00 | 1,466.00 | 1,440.00 | 1,440.00 | 1,440.00 | -1.84% | 3,400 | 1.57 |
| Oct 28, 2026 | 1,468.00 | 1,468.00 | 1,461.00 | 1,467.00 | 1,467.00 | +0.20% | 3,400 | 1.58 |
| Oct 27, 2026 | 1,468.00 | 1,469.00 | 1,460.00 | 1,464.00 | 1,464.00 | -0.41% | 3,100 | 1.43 |
| Oct 26, 2026 | 1,470.00 | 1,470.00 | 1,466.00 | 1,470.00 | 1,470.00 | +0.00% | 600 | 0.27 |
| Oct 23, 2026 | 1,472.00 | 1,472.00 | 1,466.00 | 1,470.00 | 1,470.00 | -0.20% | 1,300 | 0.56 |
| Oct 22, 2026 | 1,472.00 | 1,473.00 | 1,471.00 | 1,473.00 | 1,473.00 | -0.41% | 900 | 0.38 |
| Oct 21, 2026 | 1,481.00 | 1,489.00 | 1,470.00 | 1,479.00 | 1,479.00 | -0.07% | 4,200 | 1.81 |
| Oct 20, 2026 | 1,478.00 | 1,488.00 | 1,466.00 | 1,480.00 | 1,480.00 | +0.61% | 2,500 | 1.09 |
| Oct 19, 2026 | 1,471.00 | 1,471.00 | 1,468.00 | 1,471.00 | 1,471.00 | +0.00% | 1,100 | 0.48 |
| Oct 16, 2026 | 1,470.00 | 1,477.00 | 1,469.00 | 1,471.00 | 1,471.00 | +0.14% | 1,900 | 0.79 |
| Oct 15, 2026 | 1,478.00 | 1,478.00 | 1,468.00 | 1,469.00 | 1,469.00 | -0.47% | 1,600 | 0.68 |
| Oct 14, 2026 | 1,478.00 | 1,478.00 | 1,468.00 | 1,476.00 | 1,476.00 | -0.14% | 1,300 | 0.54 |
| Oct 13, 2026 | 1,475.00 | 1,479.00 | 1,470.00 | 1,478.00 | 1,478.00 | +0.00% | 2,000 | 0.83 |
| Oct 12, 2026 | 1,478.00 | 1,479.00 | 1,468.00 | 1,478.00 | 1,478.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,479.00 | 1,479.00 | 1,468.00 | 1,478.00 | 1,478.00 | -0.14% | 800 | 0.32 |
| Oct 08, 2026 | 1,475.00 | 1,480.00 | 1,467.00 | 1,480.00 | 1,480.00 | +0.41% | 1,300 | 0.51 |
| Oct 07, 2026 | 1,467.00 | 1,478.00 | 1,467.00 | 1,474.00 | 1,474.00 | -0.07% | 800 | 0.31 |
| Oct 06, 2026 | 1,475.00 | 1,476.00 | 1,467.00 | 1,475.00 | 1,475.00 | +0.55% | 4,000 | 1.54 |
| Oct 05, 2026 | 1,472.00 | 1,480.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.34% | 1,300 | 0.50 |
| Oct 02, 2026 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | -0.47% | 1,500 | 0.58 |
| Oct 01, 2026 | 1,480.00 | 1,485.00 | 1,478.00 | 1,479.00 | 1,479.00 | -0.07% | 1,800 | 0.68 |
| Sep 30, 2026 | 1,487.00 | 1,488.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.07% | 1,700 | 0.64 |
| Sep 29, 2026 | 1,481.00 | 1,488.00 | 1,480.00 | 1,481.00 | 1,481.00 | -0.20% | 600 | 0.23 |
| Sep 28, 2026 | 1,485.00 | 1,485.00 | 1,480.00 | 1,484.00 | 1,484.00 | +0.13% | 1,700 | 0.61 |
| Sep 25, 2026 | 1,480.00 | 1,482.00 | 1,480.00 | 1,482.00 | 1,482.00 | -0.07% | 1,100 | 0.39 |
| Sep 24, 2026 | 1,480.00 | 1,483.00 | 1,480.00 | 1,483.00 | 1,483.00 | +0.20% | 12,900 | 4.76 |
| Sep 23, 2026 | 1,480.00 | 1,482.00 | 1,480.00 | 1,480.00 | 1,480.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,480.00 | 1,482.00 | 1,480.00 | 1,480.00 | 1,480.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,480.00 | 1,482.00 | 1,480.00 | 1,480.00 | 1,480.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,480.00 | 1,482.00 | 1,480.00 | 1,480.00 | 1,480.00 | +0.00% | 2,700 | 0.87 |
| Sep 17, 2026 | 1,478.00 | 1,482.00 | 1,478.00 | 1,480.00 | 1,480.00 | +0.00% | 1,500 | 0.43 |
| Sep 16, 2026 | 1,485.00 | 1,485.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.07% | 1,400 | 0.39 |
| Sep 15, 2026 | 1,488.00 | 1,488.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.13% | 1,900 | 0.52 |
| Sep 14, 2026 | 1,489.00 | 1,489.00 | 1,478.00 | 1,483.00 | 1,483.00 | -0.47% | 2,200 | 0.60 |
| Sep 11, 2026 | 1,492.00 | 1,492.00 | 1,486.00 | 1,490.00 | 1,490.00 | +0.27% | 1,200 | 0.32 |
| Sep 10, 2026 | 1,491.00 | 1,491.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.13% | 400 | 0.10 |
| Sep 09, 2026 | 1,487.00 | 1,492.00 | 1,487.00 | 1,488.00 | 1,488.00 | +0.07% | 1,100 | 0.28 |
| Sep 08, 2026 | 1,489.00 | 1,493.00 | 1,487.00 | 1,487.00 | 1,487.00 | +0.07% | 1,500 | 0.37 |
| Sep 07, 2026 | 1,485.00 | 1,487.00 | 1,485.00 | 1,486.00 | 1,486.00 | +0.34% | 800 | 0.20 |
| Sep 04, 2026 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | +0.00% | 8,400 | 2.11 |
| Sep 03, 2026 | 1,485.00 | 1,485.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.13% | 2,200 | 0.55 |
| Sep 02, 2026 | 1,485.00 | 1,491.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.13% | 1,400 | 0.34 |
| Sep 01, 2026 | 1,486.00 | 1,486.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.13% | 300 | 0.07 |
| Aug 31, 2026 | 1,496.00 | 1,496.00 | 1,486.00 | 1,487.00 | 1,487.00 | -0.67% | 2,400 | 0.59 |
| Aug 28, 2026 | 1,499.00 | 1,499.00 | 1,472.00 | 1,497.00 | 1,497.00 | +0.94% | 6,700 | 1.68 |
| Aug 27, 2026 | 1,478.00 | 1,483.00 | 1,474.00 | 1,483.00 | 1,483.00 | +0.07% | 1,300 | 0.32 |
| Aug 26, 2026 | 1,487.00 | 1,487.00 | 1,450.00 | 1,482.00 | 1,482.00 | -0.07% | 2,400 | 0.60 |
| Aug 25, 2026 | 1,483.00 | 1,487.00 | 1,482.00 | 1,483.00 | 1,483.00 | +0.00% | 2,300 | 0.56 |
