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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,716	2,742	2,742	2,759	2,694	92,100
August 15, 2025	2,785	2,751	2,751	2,788	2,731	97,000
August 14, 2025	2,787	2,798	2,798	2,800	2,750	107,300
August 13, 2025	2,836	2,828	2,828	2,886	2,821	134,700
August 12, 2025	2,910	2,886	2,886	2,923	2,882	87,000
August 08, 2025	2,923	2,910	2,910	2,946	2,877	72,100
August 07, 2025	2,914	2,921	2,921	2,960	2,912	120,000
August 06, 2025	2,840	2,900	2,900	2,900	2,835	107,100
August 05, 2025	2,816	2,830	2,830	2,854	2,790	77,800
August 04, 2025	2,772	2,808	2,808	2,808	2,752	104,400
August 01, 2025	2,786	2,816	2,816	2,862	2,711	173,200
July 31, 2025	2,862	2,886	2,886	2,897	2,860	66,800
July 30, 2025	2,846	2,859	2,859	2,883	2,839	74,800
July 29, 2025	2,845	2,842	2,842	2,857	2,812	89,900
July 28, 2025	2,893	2,871	2,871	2,912	2,852	103,000
July 25, 2025	2,889	2,892	2,892	2,907	2,856	168,500
July 24, 2025	2,807	2,848	2,848	2,857	2,795	86,100
July 23, 2025	2,850	2,806	2,806	2,852	2,791	134,600
July 22, 2025	2,815	2,827	2,827	2,851	2,806	123,000
July 18, 2025	2,784	2,805	2,805	2,811	2,779	92,300
July 17, 2025	2,752	2,771	2,771	2,775	2,743	63,400
July 16, 2025	2,742	2,740	2,740	2,763	2,732	72,300
July 15, 2025	2,766	2,737	2,737	2,790	2,728	84,500
July 14, 2025	2,746	2,766	2,766	2,790	2,746	123,400
July 11, 2025	2,700	2,729	2,729	2,754	2,700	156,100
July 10, 2025	2,643	2,690	2,690	2,694	2,640	133,000
July 09, 2025	2,601	2,645	2,645	2,654	2,601	108,000
July 08, 2025	2,595	2,589	2,589	2,598	2,565	71,000
July 07, 2025	2,590	2,598	2,598	2,600	2,569	40,900
July 04, 2025	2,536	2,589	2,589	2,596	2,536	54,500
July 03, 2025	2,615	2,536	2,536	2,620	2,532	63,100
July 02, 2025	2,590	2,618	2,618	2,633	2,587	74,800
July 01, 2025	2,550	2,589	2,589	2,601	2,543	73,300
June 30, 2025	2,564	2,568	2,568	2,582	2,560	83,200
June 27, 2025	2,521	2,542	2,542	2,562	2,520	77,500
June 26, 2025	2,536	2,517	2,517	2,540	2,506	68,100
June 25, 2025	2,580	2,549	2,549	2,580	2,546	144,900
June 24, 2025	2,600	2,571	2,571	2,611	2,560	67,600
June 23, 2025	2,533	2,565	2,565	2,583	2,524	64,900
June 20, 2025	2,552	2,533	2,533	2,556	2,529	94,800
June 19, 2025	2,503	2,553	2,553	2,556	2,503	76,700
June 18, 2025	2,494	2,500	2,500	2,518	2,494	55,900
June 17, 2025	2,460	2,499	2,499	2,510	2,443	61,600
June 16, 2025	2,485	2,482	2,482	2,499	2,467	52,400
June 13, 2025	2,436	2,456	2,456	2,463	2,430	64,000
June 12, 2025	2,442	2,443	2,443	2,451	2,426	65,000
June 11, 2025	2,425	2,430	2,430	2,441	2,406	62,000
June 10, 2025	2,418	2,428	2,428	2,451	2,415	90,800
June 09, 2025	2,414	2,428	2,428	2,428	2,407	50,900
June 06, 2025	2,410	2,414	2,414	2,430	2,408	35,400
June 05, 2025	2,395	2,402	2,402	2,408	2,387	60,900
June 04, 2025	2,390	2,418	2,418	2,420	2,388	55,800
June 03, 2025	2,390	2,391	2,391	2,410	2,384	65,600
June 02, 2025	2,385	2,397	2,397	2,405	2,372	58,600
May 30, 2025	2,362	2,410	2,410	2,438	2,355	134,000
May 29, 2025	2,382	2,386	2,386	2,397	2,366	64,500
May 28, 2025	2,360	2,372	2,372	2,404	2,357	90,300
May 27, 2025	2,354	2,358	2,358	2,362	2,342	45,600
May 26, 2025	2,385	2,364	2,364	2,395	2,364	62,000
May 23, 2025	2,322	2,354	2,354	2,362	2,322	60,100

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