Want to see JP:5957 full AI Analyst Report?
Nitto Seiko Co., Ltd. (5957) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 726.00 | 731.00 | 710.00 | 712.00 | 712.00 | -2.06% | 136,200 | 1.50 |
| Oct 29, 2026 | 710.00 | 727.00 | 701.00 | 727.00 | 727.00 | +2.39% | 434,300 | 5.07 |
| Oct 28, 2026 | 721.00 | 721.00 | 710.00 | 710.00 | 710.00 | -1.11% | 79,400 | 0.92 |
| Oct 27, 2026 | 714.00 | 720.00 | 712.00 | 718.00 | 718.00 | +0.56% | 81,700 | 0.88 |
| Oct 26, 2026 | 718.00 | 721.00 | 714.00 | 714.00 | 714.00 | -0.56% | 106,900 | 1.15 |
| Oct 23, 2026 | 729.00 | 733.00 | 706.00 | 718.00 | 718.00 | -1.51% | 213,900 | 2.33 |
| Oct 22, 2026 | 734.00 | 738.00 | 727.00 | 729.00 | 729.00 | -0.95% | 78,100 | 0.85 |
| Oct 21, 2026 | 734.00 | 736.00 | 732.00 | 736.00 | 736.00 | +0.82% | 60,300 | 0.66 |
| Oct 20, 2026 | 740.00 | 740.00 | 728.00 | 730.00 | 730.00 | -1.48% | 141,500 | 1.56 |
| Oct 19, 2026 | 740.00 | 742.00 | 735.00 | 741.00 | 741.00 | -0.13% | 73,200 | 0.80 |
| Oct 16, 2026 | 737.00 | 742.00 | 734.00 | 742.00 | 742.00 | +1.50% | 61,700 | 0.67 |
| Oct 15, 2026 | 747.00 | 750.00 | 731.00 | 731.00 | 731.00 | -2.66% | 174,600 | 1.96 |
| Oct 14, 2026 | 747.00 | 754.00 | 746.00 | 751.00 | 751.00 | +0.27% | 77,700 | 0.86 |
| Oct 13, 2026 | 750.00 | 752.00 | 745.00 | 749.00 | 749.00 | +0.54% | 77,900 | 0.87 |
| Oct 12, 2026 | 745.00 | 748.00 | 740.00 | 745.00 | 745.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 742.00 | 748.00 | 740.00 | 745.00 | 745.00 | +0.40% | 94,700 | 1.05 |
| Oct 08, 2026 | 756.00 | 756.00 | 741.00 | 742.00 | 742.00 | -2.24% | 157,600 | 1.76 |
| Oct 07, 2026 | 756.00 | 764.00 | 754.00 | 759.00 | 759.00 | +0.40% | 70,800 | 0.79 |
| Oct 06, 2026 | 754.00 | 761.00 | 754.00 | 756.00 | 756.00 | +0.27% | 39,400 | 0.43 |
| Oct 05, 2026 | 765.00 | 765.00 | 754.00 | 754.00 | 754.00 | -0.26% | 60,100 | 0.64 |
| Oct 02, 2026 | 763.00 | 764.00 | 756.00 | 756.00 | 756.00 | -1.43% | 89,200 | 0.95 |
| Oct 01, 2026 | 767.00 | 773.00 | 757.00 | 767.00 | 767.00 | +0.00% | 89,600 | 0.95 |
| Sep 30, 2026 | 762.00 | 772.00 | 762.00 | 767.00 | 767.00 | +0.66% | 67,400 | 0.71 |
| Sep 29, 2026 | 777.00 | 777.00 | 762.00 | 762.00 | 762.00 | -1.93% | 90,100 | 0.95 |
| Sep 28, 2026 | 784.00 | 786.00 | 773.00 | 777.00 | 777.00 | -0.51% | 111,200 | 1.18 |
| Sep 25, 2026 | 784.00 | 790.00 | 781.00 | 781.00 | 781.00 | +0.00% | 100,600 | 1.07 |
| Sep 24, 2026 | 776.00 | 784.00 | 775.00 | 781.00 | 781.00 | +0.90% | 164,000 | 1.74 |
| Sep 23, 2026 | 771.00 | 775.00 | 766.00 | 774.00 | 774.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 771.00 | 775.00 | 766.00 | 774.00 | 774.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 771.00 | 775.00 | 766.00 | 774.00 | 774.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 771.00 | 775.00 | 766.00 | 774.00 | 774.00 | +0.65% | 98,300 | 0.95 |
| Sep 17, 2026 | 765.00 | 769.00 | 762.00 | 769.00 | 769.00 | +1.18% | 61,500 | 0.59 |
| Sep 16, 2026 | 756.00 | 765.00 | 756.00 | 760.00 | 760.00 | +1.33% | 59,600 | 0.57 |
| Sep 15, 2026 | 746.00 | 757.00 | 746.00 | 750.00 | 750.00 | +0.40% | 57,500 | 0.55 |
| Sep 14, 2026 | 743.00 | 750.00 | 740.00 | 747.00 | 747.00 | +0.13% | 53,700 | 0.51 |
| Sep 11, 2026 | 751.00 | 752.00 | 745.00 | 746.00 | 746.00 | -1.84% | 100,900 | 0.95 |
| Sep 10, 2026 | 756.00 | 760.00 | 750.00 | 760.00 | 760.00 | -0.26% | 106,100 | 1.00 |
| Sep 09, 2026 | 761.00 | 767.00 | 756.00 | 762.00 | 762.00 | +0.26% | 73,900 | 0.70 |
| Sep 08, 2026 | 767.00 | 771.00 | 760.00 | 760.00 | 760.00 | -1.30% | 85,900 | 0.80 |
| Sep 07, 2026 | 774.00 | 778.00 | 767.00 | 770.00 | 770.00 | -0.52% | 94,300 | 0.87 |
| Sep 04, 2026 | 771.00 | 777.00 | 770.00 | 774.00 | 774.00 | +0.52% | 70,100 | 0.64 |
| Sep 03, 2026 | 781.00 | 782.00 | 770.00 | 770.00 | 770.00 | -0.65% | 76,900 | 0.70 |
| Sep 02, 2026 | 786.00 | 788.00 | 773.00 | 775.00 | 775.00 | -1.90% | 91,900 | 0.83 |
| Sep 01, 2026 | 788.00 | 790.00 | 783.00 | 790.00 | 790.00 | +0.77% | 87,100 | 0.78 |
| Aug 31, 2026 | 777.00 | 787.00 | 769.00 | 784.00 | 784.00 | +0.77% | 92,300 | 0.82 |
| Aug 28, 2026 | 777.00 | 783.00 | 774.00 | 778.00 | 778.00 | +0.39% | 57,600 | 0.50 |
| Aug 27, 2026 | 774.00 | 782.00 | 773.00 | 775.00 | 775.00 | +0.13% | 71,100 | 0.59 |
| Aug 26, 2026 | 771.00 | 776.00 | 771.00 | 774.00 | 774.00 | +0.52% | 34,800 | 0.29 |
| Aug 25, 2026 | 772.00 | 774.00 | 767.00 | 770.00 | 770.00 | -0.13% | 51,900 | 0.43 |
| Aug 24, 2026 | 773.00 | 775.00 | 770.00 | 771.00 | 771.00 | -0.26% | 45,700 | 0.37 |