Australia markets closed

Nippon Signal Co., Ltd. (6741.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
994.00+9.00 (+0.91%)
At close: 03:15PM JST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024983.00997.00982.00994.00994.0079,900
13 June 2024996.001,006.00985.00985.00985.0082,200
12 June 20241,002.001,009.00996.00996.00996.0056,800
11 June 20241,014.001,021.001,010.001,012.001,012.0039,900
10 June 20241,015.001,028.001,015.001,020.001,020.0075,200
07 June 20241,019.001,020.001,004.001,012.001,012.00158,600
06 June 20241,010.001,012.00999.001,011.001,011.0054,300
05 June 2024995.001,010.00993.001,010.001,010.0065,000
04 June 20241,004.001,016.001,000.001,010.001,010.0086,200
03 June 20241,001.001,008.00997.001,004.001,004.0051,700
31 May 2024992.001,003.00986.001,000.001,000.0094,100
30 May 2024974.00985.00972.00983.00983.0064,800
29 May 2024995.00995.00981.00981.00981.0061,300
28 May 20241,000.001,002.00995.00995.00995.0042,200
27 May 20241,005.001,009.00995.001,000.001,000.0090,300
24 May 2024991.001,005.00991.001,002.001,002.00107,200
23 May 2024993.001,012.00991.001,002.001,002.00111,100
22 May 20241,000.001,000.00991.00992.00992.0056,000
21 May 20241,010.001,011.001,000.001,000.001,000.0061,100
20 May 20241,003.001,016.001,001.001,010.001,010.0064,000
17 May 20241,017.001,024.001,012.001,015.001,015.0054,400
16 May 20241,044.001,044.001,016.001,018.001,018.0080,100
15 May 20241,040.001,060.001,027.001,052.001,052.00202,200
14 May 20241,016.001,016.001,006.001,008.001,008.0044,400
13 May 20241,006.001,014.001,004.001,012.001,012.0033,900
10 May 20241,015.001,015.001,008.001,010.001,010.0053,400
09 May 20241,006.001,015.001,006.001,013.001,013.0026,500
08 May 20241,015.001,018.001,005.001,006.001,006.0037,600
07 May 20241,024.001,024.001,011.001,015.001,015.0048,400
02 May 20241,019.001,022.001,009.001,010.001,010.0037,600
01 May 20241,017.001,023.001,016.001,020.001,020.0022,700
30 Apr 20241,015.001,023.001,012.001,021.001,021.0042,600
26 Apr 20241,013.001,015.001,001.001,015.001,015.0033,500
25 Apr 20241,016.001,016.001,009.001,009.001,009.0030,600
24 Apr 20241,019.001,023.001,013.001,017.001,017.0039,000
23 Apr 20241,012.001,019.001,010.001,014.001,014.0019,700
22 Apr 20241,010.001,014.001,005.001,010.001,010.0037,900
19 Apr 20241,003.001,006.00984.00996.00996.0081,800
18 Apr 2024998.001,013.00998.001,011.001,011.0032,500
17 Apr 20241,017.001,017.00998.00998.00998.0054,700
16 Apr 20241,028.001,033.001,016.001,019.001,019.0077,800
15 Apr 20241,027.001,036.001,026.001,035.001,035.0038,100
12 Apr 20241,039.001,039.001,027.001,033.001,033.0053,900
11 Apr 20241,016.001,032.001,016.001,032.001,032.0045,700
10 Apr 20241,023.001,033.001,023.001,027.001,027.0032,300
09 Apr 20241,026.001,028.001,020.001,026.001,026.0037,900
08 Apr 20241,017.001,025.001,016.001,021.001,021.0034,300
05 Apr 20241,008.001,020.001,006.001,015.001,015.0056,200
04 Apr 20241,030.001,030.001,020.001,023.001,023.0080,200
03 Apr 20241,010.001,020.001,005.001,020.001,020.0065,700
02 Apr 20241,020.001,023.001,004.001,008.001,008.0056,200
01 Apr 20241,038.001,038.001,024.001,024.001,024.0035,200
29 Mar 20241,032.001,042.001,027.001,034.001,034.0031,900
28 Mar 20241,040.001,043.001,023.001,027.001,027.0082,700
28 Mar 202424 Dividend
27 Mar 20241,070.001,079.001,060.001,062.001,038.00120,500
26 Mar 20241,052.001,066.001,048.001,062.001,038.00106,000
25 Mar 20241,053.001,059.001,048.001,052.001,028.2390,400
22 Mar 20241,043.001,054.001,039.001,052.001,028.23127,900
21 Mar 20241,025.001,041.001,025.001,038.001,014.54104,500
19 Mar 20241,014.001,021.001,008.001,019.00995.9778,400
18 Mar 20241,011.001,016.001,009.001,014.00991.0884,600
15 Mar 2024990.001,008.00988.001,008.00985.22132,300
14 Mar 2024999.00999.00990.00998.00975.4550,700
13 Mar 20241,002.001,008.00987.00992.00969.5882,000
12 Mar 2024999.001,003.00985.001,003.00980.3344,800
11 Mar 2024999.001,005.00990.00998.00975.4557,900
08 Mar 2024990.001,015.00990.001,012.00989.13151,300
07 Mar 20241,000.001,007.00994.00997.00974.4769,500
06 Mar 2024997.001,007.00996.001,002.00979.3676,300
05 Mar 20241,000.001,008.00994.001,002.00979.3679,600
04 Mar 20241,017.001,017.001,002.001,006.00983.27113,700
01 Mar 20241,018.001,021.001,011.001,011.00988.1561,100
29 Feb 20241,025.001,027.001,016.001,018.00994.9998,700
28 Feb 20241,022.001,032.001,020.001,023.00999.88115,900
27 Feb 20241,017.001,029.001,017.001,022.00998.90115,300
26 Feb 20241,029.001,031.001,016.001,018.00994.99182,600
22 Feb 20241,007.001,030.001,007.001,030.001,006.72618,500
21 Feb 2024973.00975.00967.00971.00949.0669,800
20 Feb 2024967.00976.00967.00973.00951.0181,700
19 Feb 2024953.00966.00951.00965.00943.1984,200
16 Feb 2024948.00956.00943.00949.00927.55102,700
15 Feb 2024959.00960.00936.00940.00918.76129,600
14 Feb 2024960.00966.00950.00955.00933.42106,400
13 Feb 2024950.00959.00950.00959.00937.33143,600
09 Feb 2024945.00952.00941.00949.00927.55134,400
08 Feb 2024954.00954.00941.00942.00920.71268,000
07 Feb 2024951.00959.00938.00955.00933.42276,400
06 Feb 2024968.00968.00955.00962.00940.2696,700
05 Feb 2024963.00969.00961.00966.00944.17133,300
02 Feb 2024944.00957.00943.00955.00933.4270,500
01 Feb 2024943.00946.00938.00944.00922.6771,700
31 Jan 2024940.00946.00939.00945.00923.6485,500
30 Jan 2024951.00952.00939.00942.00920.7180,100
29 Jan 2024941.00950.00938.00950.00928.53125,700
26 Jan 2024939.00944.00935.00940.00918.76113,300
25 Jan 2024937.00943.00931.00939.00917.7899,800
24 Jan 2024941.00942.00932.00936.00914.85140,200
23 Jan 2024956.00960.00944.00945.00923.6499,400
22 Jan 2024955.00960.00953.00953.00931.4666,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...