Nippon Densetsu Kogyo Co., Ltd. - 1950.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,110	3,120	3,120	3,150	3,100	59,500
December 03, 2025	3,135	3,130	3,130	3,165	3,120	63,700
December 02, 2025	3,195	3,125	3,125	3,200	3,100	81,800
December 01, 2025	3,260	3,210	3,210	3,270	3,195	47,500
November 28, 2025	3,215	3,235	3,235	3,250	3,195	45,800
November 27, 2025	3,215	3,215	3,215	3,240	3,190	55,700
November 26, 2025	3,180	3,195	3,195	3,200	3,155	66,700
November 25, 2025	3,150	3,150	3,150	3,185	3,120	75,400
November 21, 2025	3,055	3,145	3,145	3,145	3,055	126,000
November 20, 2025	3,075	3,040	3,040	3,075	3,025	79,400
November 19, 2025	2,969	2,986	2,986	3,035	2,958	104,400
November 18, 2025	3,015	2,969	2,969	3,045	2,950	98,300
November 17, 2025	3,030	3,015	3,015	3,060	3,010	86,000
November 14, 2025	3,050	2,996	2,996	3,070	2,996	90,100
November 13, 2025	3,025	3,105	3,105	3,105	3,025	86,900
November 12, 2025	3,070	3,030	3,030	3,105	3,015	115,000
November 11, 2025	3,060	3,065	3,065	3,135	3,020	142,000
November 10, 2025	2,973	3,015	3,015	3,025	2,971	122,600
November 07, 2025	2,876	2,967	2,967	2,967	2,871	144,300
November 06, 2025	2,831	2,898	2,898	2,926	2,828	145,900
November 05, 2025	2,800	2,867	2,867	2,872	2,766	153,500
November 04, 2025	2,931	2,884	2,884	2,989	2,860	328,800
October 31, 2025	2,900	2,881	2,881	2,900	2,833	133,500
October 30, 2025	2,891	2,871	2,871	2,899	2,831	166,600
October 29, 2025	2,788	2,841	2,841	2,872	2,762	128,100
October 28, 2025	2,861	2,738	2,738	2,872	2,738	68,900
October 27, 2025	2,840	2,876	2,876	2,891	2,825	50,300
October 24, 2025	2,822	2,811	2,811	2,822	2,777	56,800
October 23, 2025	2,763	2,828	2,828	2,840	2,763	72,300
October 22, 2025	2,730	2,765	2,765	2,769	2,730	141,600
October 21, 2025	2,738	2,730	2,730	2,768	2,716	59,200
October 20, 2025	2,738	2,735	2,735	2,745	2,714	38,500
October 17, 2025	2,700	2,699	2,699	2,715	2,680	45,400
October 16, 2025	2,704	2,700	2,700	2,730	2,687	40,000
October 15, 2025	2,702	2,698	2,698	2,710	2,692	43,400
October 14, 2025	2,638	2,674	2,674	2,696	2,638	67,400
October 10, 2025	2,708	2,697	2,697	2,752	2,654	83,500
October 09, 2025	2,769	2,752	2,752	2,806	2,738	75,300
October 08, 2025	2,796	2,769	2,769	2,844	2,764	86,500
October 07, 2025	2,810	2,789	2,789	2,810	2,766	76,900
October 06, 2025	2,746	2,789	2,789	2,808	2,728	108,300
October 03, 2025	2,660	2,696	2,696	2,709	2,660	50,300
October 02, 2025	2,716	2,678	2,678	2,717	2,663	50,700
October 01, 2025	2,828	2,734	2,734	2,840	2,723	73,000
September 30, 2025	2,883	2,859	2,859	2,898	2,825	70,500
September 29, 2025	2,922	2,898	2,898	2,922	2,880	95,300
September 26, 2025	2,871	2,922	2,922	2,924	2,860	103,700
September 25, 2025	2,867	2,870	2,870	2,888	2,867	79,700
September 24, 2025	2,830	2,863	2,863	2,864	2,803	115,300
September 22, 2025	2,800	2,810	2,810	2,827	2,799	57,400
September 19, 2025	2,832	2,810	2,810	2,853	2,796	108,400
September 18, 2025	2,862	2,802	2,802	2,868	2,788	132,400
September 17, 2025	2,747	2,776	2,776	2,780	2,715	74,500
September 16, 2025	2,720	2,750	2,750	2,760	2,720	89,400
September 12, 2025	2,753	2,744	2,744	2,779	2,724	151,800
September 11, 2025	2,747	2,757	2,757	2,767	2,739	99,600
September 10, 2025	2,721	2,743	2,743	2,756	2,712	72,700
September 09, 2025	2,735	2,721	2,721	2,770	2,717	64,400
September 08, 2025	2,748	2,732	2,732	2,760	2,732	72,600
September 05, 2025	2,756	2,754	2,754	2,768	2,698	82,200

Nippon Densetsu Kogyo Co., Ltd. (1950.T) JPX