Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nippon Seiki Co., Ltd. (7287) Historical Prices

1 Followers
JP:7287 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 05, 20262,297.002,324.002,260.002,272.002,272.00+1.47%365,5001.30
Nov 04, 20262,300.002,331.002,184.002,239.002,239.00-3.82%361,7001.30
Nov 03, 20262,328.002,334.002,277.002,328.002,328.00+0.00%00.00
Nov 02, 20262,292.002,334.002,277.002,328.002,328.00+0.34%365,2001.31
Oct 30, 20262,323.002,380.002,305.002,320.002,320.00-1.44%445,9001.62
Oct 29, 20262,348.002,408.002,340.002,354.002,354.00+0.13%3,907,90018.08
Oct 28, 20262,423.002,436.002,348.002,351.002,351.00-1.34%523,5002.48
Oct 27, 20262,438.002,440.002,359.002,383.002,383.00+1.19%415,8002.01
Oct 26, 20262,360.002,380.002,333.002,355.002,355.00+0.86%352,9001.73
Oct 23, 20262,321.002,335.002,271.002,335.002,335.00-1.48%314,3001.56
Oct 22, 20262,433.002,433.002,349.002,370.002,370.00-2.87%329,5001.66
Oct 21, 20262,432.002,440.002,406.002,440.002,440.00+1.24%236,5001.21
Oct 20, 20262,483.002,484.002,410.002,410.002,410.00-3.33%222,5001.15
Oct 19, 20262,481.002,500.002,452.002,493.002,493.00-0.95%278,0001.45
Oct 16, 20262,510.002,519.002,457.002,517.002,517.00+4.35%331,6001.76
Oct 15, 20262,450.002,461.002,404.002,412.002,412.00-3.52%415,3002.29
Oct 14, 20262,538.002,553.002,500.002,500.002,500.00-1.50%272,7001.51
Oct 13, 20262,545.002,613.002,510.002,538.002,538.00-1.17%389,9002.23
Oct 12, 20262,568.002,630.002,555.002,568.002,568.00+0.00%00.00
Oct 09, 20262,558.002,630.002,555.002,568.002,568.00-1.53%404,0002.36
Oct 08, 20262,825.002,848.002,581.002,608.002,608.00-7.68%713,9004.42
Oct 07, 20262,824.002,841.002,783.002,825.002,825.00+0.21%268,8001.70
Oct 06, 20262,785.002,843.002,764.002,819.002,819.00+1.22%252,6001.62
Oct 05, 20262,722.002,787.002,700.002,785.002,785.00+3.76%138,5000.89
Oct 02, 20262,720.002,743.002,678.002,684.002,684.00-1.14%125,0000.81
Oct 01, 20262,784.002,784.002,680.002,715.002,715.00-1.63%183,9001.20
Sep 30, 20262,730.002,797.002,709.002,760.002,760.00+1.32%179,4001.18
Sep 29, 20262,774.002,780.002,708.002,724.002,724.00-0.77%185,6001.22
Sep 28, 20262,821.002,850.002,783.002,790.002,745.00-0.50%205,9001.36
Sep 25, 20262,800.002,820.002,772.002,804.002,758.77+1.19%193,1001.28
Sep 24, 20262,816.002,820.002,764.002,771.002,726.31-1.49%217,7001.45
Sep 23, 20262,813.002,860.002,794.002,813.002,767.63+0.00%00.00
Sep 22, 20262,813.002,860.002,794.002,813.002,767.63+0.00%00.00
Sep 21, 20262,813.002,860.002,794.002,813.002,767.63+0.00%00.00
Sep 18, 20262,834.002,860.002,794.002,813.002,767.63+1.77%375,7002.45
Sep 17, 20262,748.002,764.002,737.002,764.002,719.42+1.17%124,5000.81
Sep 16, 20262,700.002,739.002,690.002,732.002,687.94+1.60%187,4001.19
Sep 15, 20262,636.002,719.002,613.002,689.002,645.63+0.64%168,8001.07
Sep 14, 20262,601.002,702.002,570.002,672.002,628.90+2.41%234,4001.50
Sep 11, 20262,530.002,629.002,522.002,609.002,566.92+1.28%166,5001.07
Sep 10, 20262,573.002,580.002,519.002,576.002,534.45+0.35%163,5001.05
Sep 09, 20262,550.002,608.002,544.002,567.002,525.60-0.12%184,1001.18
Sep 08, 20262,798.002,805.002,570.002,570.002,528.55-8.41%371,5002.46
Sep 07, 20262,740.002,825.002,719.002,806.002,760.74+3.93%173,6001.15
Sep 04, 20262,719.002,725.002,679.002,700.002,656.45-0.18%139,5000.92
Sep 03, 20262,720.002,742.002,696.002,705.002,661.37-0.37%122,9000.81
Sep 02, 20262,756.002,792.002,701.002,715.002,671.21-3.24%208,9001.40
Sep 01, 20262,740.002,813.002,715.002,806.002,760.74+2.41%241,8001.64
Aug 31, 20262,744.002,797.002,737.002,740.002,695.81+1.33%233,4001.59
Aug 28, 20262,721.002,747.002,700.002,704.002,660.39-0.15%180,8001.23