Nippon Signal Co., Ltd. (6741.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 983.00 | 997.00 | 982.00 | 994.00 | 994.00 | 79,900 |
| 13 June 2024 | 996.00 | 1,006.00 | 985.00 | 985.00 | 985.00 | 82,200 |
| 12 June 2024 | 1,002.00 | 1,009.00 | 996.00 | 996.00 | 996.00 | 56,800 |
| 11 June 2024 | 1,014.00 | 1,021.00 | 1,010.00 | 1,012.00 | 1,012.00 | 39,900 |
| 10 June 2024 | 1,015.00 | 1,028.00 | 1,015.00 | 1,020.00 | 1,020.00 | 75,200 |
| 07 June 2024 | 1,019.00 | 1,020.00 | 1,004.00 | 1,012.00 | 1,012.00 | 158,600 |
| 06 June 2024 | 1,010.00 | 1,012.00 | 999.00 | 1,011.00 | 1,011.00 | 54,300 |
| 05 June 2024 | 995.00 | 1,010.00 | 993.00 | 1,010.00 | 1,010.00 | 65,000 |
| 04 June 2024 | 1,004.00 | 1,016.00 | 1,000.00 | 1,010.00 | 1,010.00 | 86,200 |
| 03 June 2024 | 1,001.00 | 1,008.00 | 997.00 | 1,004.00 | 1,004.00 | 51,700 |
| 31 May 2024 | 992.00 | 1,003.00 | 986.00 | 1,000.00 | 1,000.00 | 94,100 |
| 30 May 2024 | 974.00 | 985.00 | 972.00 | 983.00 | 983.00 | 64,800 |
| 29 May 2024 | 995.00 | 995.00 | 981.00 | 981.00 | 981.00 | 61,300 |
| 28 May 2024 | 1,000.00 | 1,002.00 | 995.00 | 995.00 | 995.00 | 42,200 |
| 27 May 2024 | 1,005.00 | 1,009.00 | 995.00 | 1,000.00 | 1,000.00 | 90,300 |
| 24 May 2024 | 991.00 | 1,005.00 | 991.00 | 1,002.00 | 1,002.00 | 107,200 |
| 23 May 2024 | 993.00 | 1,012.00 | 991.00 | 1,002.00 | 1,002.00 | 111,100 |
| 22 May 2024 | 1,000.00 | 1,000.00 | 991.00 | 992.00 | 992.00 | 56,000 |
| 21 May 2024 | 1,010.00 | 1,011.00 | 1,000.00 | 1,000.00 | 1,000.00 | 61,100 |
| 20 May 2024 | 1,003.00 | 1,016.00 | 1,001.00 | 1,010.00 | 1,010.00 | 64,000 |
| 17 May 2024 | 1,017.00 | 1,024.00 | 1,012.00 | 1,015.00 | 1,015.00 | 54,400 |
| 16 May 2024 | 1,044.00 | 1,044.00 | 1,016.00 | 1,018.00 | 1,018.00 | 80,100 |
| 15 May 2024 | 1,040.00 | 1,060.00 | 1,027.00 | 1,052.00 | 1,052.00 | 202,200 |
| 14 May 2024 | 1,016.00 | 1,016.00 | 1,006.00 | 1,008.00 | 1,008.00 | 44,400 |
| 13 May 2024 | 1,006.00 | 1,014.00 | 1,004.00 | 1,012.00 | 1,012.00 | 33,900 |
| 10 May 2024 | 1,015.00 | 1,015.00 | 1,008.00 | 1,010.00 | 1,010.00 | 53,400 |
| 09 May 2024 | 1,006.00 | 1,015.00 | 1,006.00 | 1,013.00 | 1,013.00 | 26,500 |
| 08 May 2024 | 1,015.00 | 1,018.00 | 1,005.00 | 1,006.00 | 1,006.00 | 37,600 |
| 07 May 2024 | 1,024.00 | 1,024.00 | 1,011.00 | 1,015.00 | 1,015.00 | 48,400 |
| 02 May 2024 | 1,019.00 | 1,022.00 | 1,009.00 | 1,010.00 | 1,010.00 | 37,600 |
| 01 May 2024 | 1,017.00 | 1,023.00 | 1,016.00 | 1,020.00 | 1,020.00 | 22,700 |
| 30 Apr 2024 | 1,015.00 | 1,023.00 | 1,012.00 | 1,021.00 | 1,021.00 | 42,600 |
| 26 Apr 2024 | 1,013.00 | 1,015.00 | 1,001.00 | 1,015.00 | 1,015.00 | 33,500 |
| 25 Apr 2024 | 1,016.00 | 1,016.00 | 1,009.00 | 1,009.00 | 1,009.00 | 30,600 |
| 24 Apr 2024 | 1,019.00 | 1,023.00 | 1,013.00 | 1,017.00 | 1,017.00 | 39,000 |
| 23 Apr 2024 | 1,012.00 | 1,019.00 | 1,010.00 | 1,014.00 | 1,014.00 | 19,700 |
| 22 Apr 2024 | 1,010.00 | 1,014.00 | 1,005.00 | 1,010.00 | 1,010.00 | 37,900 |
| 19 Apr 2024 | 1,003.00 | 1,006.00 | 984.00 | 996.00 | 996.00 | 81,800 |
| 18 Apr 2024 | 998.00 | 1,013.00 | 998.00 | 1,011.00 | 1,011.00 | 32,500 |
| 17 Apr 2024 | 1,017.00 | 1,017.00 | 998.00 | 998.00 | 998.00 | 54,700 |
| 16 Apr 2024 | 1,028.00 | 1,033.00 | 1,016.00 | 1,019.00 | 1,019.00 | 77,800 |
| 15 Apr 2024 | 1,027.00 | 1,036.00 | 1,026.00 | 1,035.00 | 1,035.00 | 38,100 |
| 12 Apr 2024 | 1,039.00 | 1,039.00 | 1,027.00 | 1,033.00 | 1,033.00 | 53,900 |
| 11 Apr 2024 | 1,016.00 | 1,032.00 | 1,016.00 | 1,032.00 | 1,032.00 | 45,700 |
| 10 Apr 2024 | 1,023.00 | 1,033.00 | 1,023.00 | 1,027.00 | 1,027.00 | 32,300 |
| 09 Apr 2024 | 1,026.00 | 1,028.00 | 1,020.00 | 1,026.00 | 1,026.00 | 37,900 |
| 08 Apr 2024 | 1,017.00 | 1,025.00 | 1,016.00 | 1,021.00 | 1,021.00 | 34,300 |
| 05 Apr 2024 | 1,008.00 | 1,020.00 | 1,006.00 | 1,015.00 | 1,015.00 | 56,200 |
| 04 Apr 2024 | 1,030.00 | 1,030.00 | 1,020.00 | 1,023.00 | 1,023.00 | 80,200 |
| 03 Apr 2024 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 65,700 |
| 02 Apr 2024 | 1,020.00 | 1,023.00 | 1,004.00 | 1,008.00 | 1,008.00 | 56,200 |
| 01 Apr 2024 | 1,038.00 | 1,038.00 | 1,024.00 | 1,024.00 | 1,024.00 | 35,200 |
| 29 Mar 2024 | 1,032.00 | 1,042.00 | 1,027.00 | 1,034.00 | 1,034.00 | 31,900 |
| 28 Mar 2024 | 1,040.00 | 1,043.00 | 1,023.00 | 1,027.00 | 1,027.00 | 82,700 |
| 28 Mar 2024 | 24 Dividend | |||||
| 27 Mar 2024 | 1,070.00 | 1,079.00 | 1,060.00 | 1,062.00 | 1,038.00 | 120,500 |
| 26 Mar 2024 | 1,052.00 | 1,066.00 | 1,048.00 | 1,062.00 | 1,038.00 | 106,000 |
| 25 Mar 2024 | 1,053.00 | 1,059.00 | 1,048.00 | 1,052.00 | 1,028.23 | 90,400 |
| 22 Mar 2024 | 1,043.00 | 1,054.00 | 1,039.00 | 1,052.00 | 1,028.23 | 127,900 |
| 21 Mar 2024 | 1,025.00 | 1,041.00 | 1,025.00 | 1,038.00 | 1,014.54 | 104,500 |
| 19 Mar 2024 | 1,014.00 | 1,021.00 | 1,008.00 | 1,019.00 | 995.97 | 78,400 |
| 18 Mar 2024 | 1,011.00 | 1,016.00 | 1,009.00 | 1,014.00 | 991.08 | 84,600 |
| 15 Mar 2024 | 990.00 | 1,008.00 | 988.00 | 1,008.00 | 985.22 | 132,300 |
| 14 Mar 2024 | 999.00 | 999.00 | 990.00 | 998.00 | 975.45 | 50,700 |
| 13 Mar 2024 | 1,002.00 | 1,008.00 | 987.00 | 992.00 | 969.58 | 82,000 |
| 12 Mar 2024 | 999.00 | 1,003.00 | 985.00 | 1,003.00 | 980.33 | 44,800 |
| 11 Mar 2024 | 999.00 | 1,005.00 | 990.00 | 998.00 | 975.45 | 57,900 |
| 08 Mar 2024 | 990.00 | 1,015.00 | 990.00 | 1,012.00 | 989.13 | 151,300 |
| 07 Mar 2024 | 1,000.00 | 1,007.00 | 994.00 | 997.00 | 974.47 | 69,500 |
| 06 Mar 2024 | 997.00 | 1,007.00 | 996.00 | 1,002.00 | 979.36 | 76,300 |
| 05 Mar 2024 | 1,000.00 | 1,008.00 | 994.00 | 1,002.00 | 979.36 | 79,600 |
| 04 Mar 2024 | 1,017.00 | 1,017.00 | 1,002.00 | 1,006.00 | 983.27 | 113,700 |
| 01 Mar 2024 | 1,018.00 | 1,021.00 | 1,011.00 | 1,011.00 | 988.15 | 61,100 |
| 29 Feb 2024 | 1,025.00 | 1,027.00 | 1,016.00 | 1,018.00 | 994.99 | 98,700 |
| 28 Feb 2024 | 1,022.00 | 1,032.00 | 1,020.00 | 1,023.00 | 999.88 | 115,900 |
| 27 Feb 2024 | 1,017.00 | 1,029.00 | 1,017.00 | 1,022.00 | 998.90 | 115,300 |
| 26 Feb 2024 | 1,029.00 | 1,031.00 | 1,016.00 | 1,018.00 | 994.99 | 182,600 |
| 22 Feb 2024 | 1,007.00 | 1,030.00 | 1,007.00 | 1,030.00 | 1,006.72 | 618,500 |
| 21 Feb 2024 | 973.00 | 975.00 | 967.00 | 971.00 | 949.06 | 69,800 |
| 20 Feb 2024 | 967.00 | 976.00 | 967.00 | 973.00 | 951.01 | 81,700 |
| 19 Feb 2024 | 953.00 | 966.00 | 951.00 | 965.00 | 943.19 | 84,200 |
| 16 Feb 2024 | 948.00 | 956.00 | 943.00 | 949.00 | 927.55 | 102,700 |
| 15 Feb 2024 | 959.00 | 960.00 | 936.00 | 940.00 | 918.76 | 129,600 |
| 14 Feb 2024 | 960.00 | 966.00 | 950.00 | 955.00 | 933.42 | 106,400 |
| 13 Feb 2024 | 950.00 | 959.00 | 950.00 | 959.00 | 937.33 | 143,600 |
| 09 Feb 2024 | 945.00 | 952.00 | 941.00 | 949.00 | 927.55 | 134,400 |
| 08 Feb 2024 | 954.00 | 954.00 | 941.00 | 942.00 | 920.71 | 268,000 |
| 07 Feb 2024 | 951.00 | 959.00 | 938.00 | 955.00 | 933.42 | 276,400 |
| 06 Feb 2024 | 968.00 | 968.00 | 955.00 | 962.00 | 940.26 | 96,700 |
| 05 Feb 2024 | 963.00 | 969.00 | 961.00 | 966.00 | 944.17 | 133,300 |
| 02 Feb 2024 | 944.00 | 957.00 | 943.00 | 955.00 | 933.42 | 70,500 |
| 01 Feb 2024 | 943.00 | 946.00 | 938.00 | 944.00 | 922.67 | 71,700 |
| 31 Jan 2024 | 940.00 | 946.00 | 939.00 | 945.00 | 923.64 | 85,500 |
| 30 Jan 2024 | 951.00 | 952.00 | 939.00 | 942.00 | 920.71 | 80,100 |
| 29 Jan 2024 | 941.00 | 950.00 | 938.00 | 950.00 | 928.53 | 125,700 |
| 26 Jan 2024 | 939.00 | 944.00 | 935.00 | 940.00 | 918.76 | 113,300 |
| 25 Jan 2024 | 937.00 | 943.00 | 931.00 | 939.00 | 917.78 | 99,800 |
| 24 Jan 2024 | 941.00 | 942.00 | 932.00 | 936.00 | 914.85 | 140,200 |
| 23 Jan 2024 | 956.00 | 960.00 | 944.00 | 945.00 | 923.64 | 99,400 |
| 22 Jan 2024 | 955.00 | 960.00 | 953.00 | 953.00 | 931.46 | 66,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.