Nippon Signal Co., Ltd. (6741.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 09:31AM JST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 1,040.00 | 1,041.00 | 1,036.00 | 1,038.00 | 1,038.00 | 36,600 |
| Jul 03, 2024 | 1,047.00 | 1,049.00 | 1,040.00 | 1,046.00 | 1,046.00 | 48,700 |
| Jul 02, 2024 | 1,040.00 | 1,053.00 | 1,035.00 | 1,047.00 | 1,047.00 | 90,600 |
| Jul 01, 2024 | 1,059.00 | 1,059.00 | 1,039.00 | 1,041.00 | 1,041.00 | 79,300 |
| Jun 28, 2024 | 1,062.00 | 1,063.00 | 1,047.00 | 1,053.00 | 1,053.00 | 152,200 |
| Jun 27, 2024 | 1,049.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 161,000 |
| Jun 26, 2024 | 1,034.00 | 1,049.00 | 1,034.00 | 1,043.00 | 1,043.00 | 118,500 |
| Jun 25, 2024 | 1,030.00 | 1,039.00 | 1,027.00 | 1,034.00 | 1,034.00 | 93,200 |
| Jun 24, 2024 | 1,018.00 | 1,031.00 | 1,015.00 | 1,028.00 | 1,028.00 | 96,100 |
| Jun 21, 2024 | 1,017.00 | 1,022.00 | 1,014.00 | 1,016.00 | 1,016.00 | 110,100 |
| Jun 20, 2024 | 1,015.00 | 1,026.00 | 1,012.00 | 1,021.00 | 1,021.00 | 89,100 |
| Jun 19, 2024 | 1,002.00 | 1,015.00 | 1,001.00 | 1,014.00 | 1,014.00 | 69,500 |
| Jun 18, 2024 | 999.00 | 1,004.00 | 999.00 | 1,003.00 | 1,003.00 | 40,100 |
| Jun 17, 2024 | 991.00 | 996.00 | 977.00 | 994.00 | 994.00 | 89,100 |
| Jun 14, 2024 | 983.00 | 997.00 | 982.00 | 994.00 | 994.00 | 79,900 |
| Jun 13, 2024 | 996.00 | 1,006.00 | 985.00 | 985.00 | 985.00 | 82,200 |
| Jun 12, 2024 | 1,002.00 | 1,009.00 | 996.00 | 996.00 | 996.00 | 56,800 |
| Jun 11, 2024 | 1,014.00 | 1,021.00 | 1,010.00 | 1,012.00 | 1,012.00 | 39,900 |
| Jun 10, 2024 | 1,015.00 | 1,028.00 | 1,015.00 | 1,020.00 | 1,020.00 | 75,200 |
| Jun 07, 2024 | 1,019.00 | 1,020.00 | 1,004.00 | 1,012.00 | 1,012.00 | 158,600 |
| Jun 06, 2024 | 1,010.00 | 1,012.00 | 999.00 | 1,011.00 | 1,011.00 | 54,300 |
| Jun 05, 2024 | 995.00 | 1,010.00 | 993.00 | 1,010.00 | 1,010.00 | 65,000 |
| Jun 04, 2024 | 1,004.00 | 1,016.00 | 1,000.00 | 1,010.00 | 1,010.00 | 86,200 |
| Jun 03, 2024 | 1,001.00 | 1,008.00 | 997.00 | 1,004.00 | 1,004.00 | 51,700 |
| May 31, 2024 | 992.00 | 1,003.00 | 986.00 | 1,000.00 | 1,000.00 | 94,100 |
| May 30, 2024 | 974.00 | 985.00 | 972.00 | 983.00 | 983.00 | 64,800 |
| May 29, 2024 | 995.00 | 995.00 | 981.00 | 981.00 | 981.00 | 61,300 |
| May 28, 2024 | 1,000.00 | 1,002.00 | 995.00 | 995.00 | 995.00 | 42,200 |
| May 27, 2024 | 1,005.00 | 1,009.00 | 995.00 | 1,000.00 | 1,000.00 | 90,300 |
| May 24, 2024 | 991.00 | 1,005.00 | 991.00 | 1,002.00 | 1,002.00 | 107,200 |
| May 23, 2024 | 993.00 | 1,012.00 | 991.00 | 1,002.00 | 1,002.00 | 111,100 |
| May 22, 2024 | 1,000.00 | 1,000.00 | 991.00 | 992.00 | 992.00 | 56,000 |
| May 21, 2024 | 1,010.00 | 1,011.00 | 1,000.00 | 1,000.00 | 1,000.00 | 61,100 |
| May 20, 2024 | 1,003.00 | 1,016.00 | 1,001.00 | 1,010.00 | 1,010.00 | 64,000 |
| May 17, 2024 | 1,017.00 | 1,024.00 | 1,012.00 | 1,015.00 | 1,015.00 | 54,400 |
| May 16, 2024 | 1,044.00 | 1,044.00 | 1,016.00 | 1,018.00 | 1,018.00 | 80,100 |
| May 15, 2024 | 1,040.00 | 1,060.00 | 1,027.00 | 1,052.00 | 1,052.00 | 202,200 |
| May 14, 2024 | 1,016.00 | 1,016.00 | 1,006.00 | 1,008.00 | 1,008.00 | 44,400 |
| May 13, 2024 | 1,006.00 | 1,014.00 | 1,004.00 | 1,012.00 | 1,012.00 | 33,900 |
| May 10, 2024 | 1,015.00 | 1,015.00 | 1,008.00 | 1,010.00 | 1,010.00 | 53,400 |
| May 09, 2024 | 1,006.00 | 1,015.00 | 1,006.00 | 1,013.00 | 1,013.00 | 26,500 |
| May 08, 2024 | 1,015.00 | 1,018.00 | 1,005.00 | 1,006.00 | 1,006.00 | 37,600 |
| May 07, 2024 | 1,024.00 | 1,024.00 | 1,011.00 | 1,015.00 | 1,015.00 | 48,400 |
| May 02, 2024 | 1,019.00 | 1,022.00 | 1,009.00 | 1,010.00 | 1,010.00 | 37,600 |
| May 01, 2024 | 1,017.00 | 1,023.00 | 1,016.00 | 1,020.00 | 1,020.00 | 22,700 |
| Apr 30, 2024 | 1,015.00 | 1,023.00 | 1,012.00 | 1,021.00 | 1,021.00 | 42,600 |
| Apr 26, 2024 | 1,013.00 | 1,015.00 | 1,001.00 | 1,015.00 | 1,015.00 | 33,500 |
| Apr 25, 2024 | 1,016.00 | 1,016.00 | 1,009.00 | 1,009.00 | 1,009.00 | 30,600 |
| Apr 24, 2024 | 1,019.00 | 1,023.00 | 1,013.00 | 1,017.00 | 1,017.00 | 39,000 |
| Apr 23, 2024 | 1,012.00 | 1,019.00 | 1,010.00 | 1,014.00 | 1,014.00 | 19,700 |
| Apr 22, 2024 | 1,010.00 | 1,014.00 | 1,005.00 | 1,010.00 | 1,010.00 | 37,900 |
| Apr 19, 2024 | 1,003.00 | 1,006.00 | 984.00 | 996.00 | 996.00 | 81,800 |
| Apr 18, 2024 | 998.00 | 1,013.00 | 998.00 | 1,011.00 | 1,011.00 | 32,500 |
| Apr 17, 2024 | 1,017.00 | 1,017.00 | 998.00 | 998.00 | 998.00 | 54,700 |
| Apr 16, 2024 | 1,028.00 | 1,033.00 | 1,016.00 | 1,019.00 | 1,019.00 | 77,800 |
| Apr 15, 2024 | 1,027.00 | 1,036.00 | 1,026.00 | 1,035.00 | 1,035.00 | 38,100 |
| Apr 12, 2024 | 1,039.00 | 1,039.00 | 1,027.00 | 1,033.00 | 1,033.00 | 53,900 |
| Apr 11, 2024 | 1,016.00 | 1,032.00 | 1,016.00 | 1,032.00 | 1,032.00 | 45,700 |
| Apr 10, 2024 | 1,023.00 | 1,033.00 | 1,023.00 | 1,027.00 | 1,027.00 | 32,300 |
| Apr 09, 2024 | 1,026.00 | 1,028.00 | 1,020.00 | 1,026.00 | 1,026.00 | 37,900 |
| Apr 08, 2024 | 1,017.00 | 1,025.00 | 1,016.00 | 1,021.00 | 1,021.00 | 34,300 |
| Apr 05, 2024 | 1,008.00 | 1,020.00 | 1,006.00 | 1,015.00 | 1,015.00 | 56,200 |
| Apr 04, 2024 | 1,030.00 | 1,030.00 | 1,020.00 | 1,023.00 | 1,023.00 | 80,200 |
| Apr 03, 2024 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 65,700 |
| Apr 02, 2024 | 1,020.00 | 1,023.00 | 1,004.00 | 1,008.00 | 1,008.00 | 56,200 |
| Apr 01, 2024 | 1,038.00 | 1,038.00 | 1,024.00 | 1,024.00 | 1,024.00 | 35,200 |
| Mar 29, 2024 | 1,032.00 | 1,042.00 | 1,027.00 | 1,034.00 | 1,034.00 | 31,900 |
| Mar 28, 2024 | 1,040.00 | 1,043.00 | 1,023.00 | 1,027.00 | 1,027.00 | 82,700 |
| Mar 28, 2024 | 24 Dividend | |||||
| Mar 27, 2024 | 1,070.00 | 1,079.00 | 1,060.00 | 1,062.00 | 1,038.00 | 120,500 |
| Mar 26, 2024 | 1,052.00 | 1,066.00 | 1,048.00 | 1,062.00 | 1,038.00 | 106,000 |
| Mar 25, 2024 | 1,053.00 | 1,059.00 | 1,048.00 | 1,052.00 | 1,028.23 | 90,400 |
| Mar 22, 2024 | 1,043.00 | 1,054.00 | 1,039.00 | 1,052.00 | 1,028.23 | 127,900 |
| Mar 21, 2024 | 1,025.00 | 1,041.00 | 1,025.00 | 1,038.00 | 1,014.54 | 104,500 |
| Mar 19, 2024 | 1,014.00 | 1,021.00 | 1,008.00 | 1,019.00 | 995.97 | 78,400 |
| Mar 18, 2024 | 1,011.00 | 1,016.00 | 1,009.00 | 1,014.00 | 991.08 | 84,600 |
| Mar 15, 2024 | 990.00 | 1,008.00 | 988.00 | 1,008.00 | 985.22 | 132,300 |
| Mar 14, 2024 | 999.00 | 999.00 | 990.00 | 998.00 | 975.45 | 50,700 |
| Mar 13, 2024 | 1,002.00 | 1,008.00 | 987.00 | 992.00 | 969.58 | 82,000 |
| Mar 12, 2024 | 999.00 | 1,003.00 | 985.00 | 1,003.00 | 980.33 | 44,800 |
| Mar 11, 2024 | 999.00 | 1,005.00 | 990.00 | 998.00 | 975.45 | 57,900 |
| Mar 08, 2024 | 990.00 | 1,015.00 | 990.00 | 1,012.00 | 989.13 | 151,300 |
| Mar 07, 2024 | 1,000.00 | 1,007.00 | 994.00 | 997.00 | 974.47 | 69,500 |
| Mar 06, 2024 | 997.00 | 1,007.00 | 996.00 | 1,002.00 | 979.36 | 76,300 |
| Mar 05, 2024 | 1,000.00 | 1,008.00 | 994.00 | 1,002.00 | 979.36 | 79,600 |
| Mar 04, 2024 | 1,017.00 | 1,017.00 | 1,002.00 | 1,006.00 | 983.27 | 113,700 |
| Mar 01, 2024 | 1,018.00 | 1,021.00 | 1,011.00 | 1,011.00 | 988.15 | 61,100 |
| Feb 29, 2024 | 1,025.00 | 1,027.00 | 1,016.00 | 1,018.00 | 994.99 | 98,700 |
| Feb 28, 2024 | 1,022.00 | 1,032.00 | 1,020.00 | 1,023.00 | 999.88 | 115,900 |
| Feb 27, 2024 | 1,017.00 | 1,029.00 | 1,017.00 | 1,022.00 | 998.90 | 115,300 |
| Feb 26, 2024 | 1,029.00 | 1,031.00 | 1,016.00 | 1,018.00 | 994.99 | 182,600 |
| Feb 22, 2024 | 1,007.00 | 1,030.00 | 1,007.00 | 1,030.00 | 1,006.72 | 618,500 |
| Feb 21, 2024 | 973.00 | 975.00 | 967.00 | 971.00 | 949.06 | 69,800 |
| Feb 20, 2024 | 967.00 | 976.00 | 967.00 | 973.00 | 951.01 | 81,700 |
| Feb 19, 2024 | 953.00 | 966.00 | 951.00 | 965.00 | 943.19 | 84,200 |
| Feb 16, 2024 | 948.00 | 956.00 | 943.00 | 949.00 | 927.55 | 102,700 |
| Feb 15, 2024 | 959.00 | 960.00 | 936.00 | 940.00 | 918.76 | 129,600 |
| Feb 14, 2024 | 960.00 | 966.00 | 950.00 | 955.00 | 933.42 | 106,400 |
| Feb 13, 2024 | 950.00 | 959.00 | 950.00 | 959.00 | 937.33 | 143,600 |
| Feb 09, 2024 | 945.00 | 952.00 | 941.00 | 949.00 | 927.55 | 134,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.