Nippon Densetsu Kogyo Co., Ltd. (1950.T) JPX
4,910.00
+10(+0.20%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
4,910.00
+10(+0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,900 | 4,910 | 4,910 | 4,945 | 4,880 | 72,900 |
| April 02, 2026 | 4,990 | 4,900 | 4,900 | 5,100 | 4,895 | 154,500 |
| April 01, 2026 | 5,050 | 5,090 | 5,090 | 5,100 | 4,995 | 219,300 |
| March 31, 2026 | 4,755 | 4,765 | 4,765 | 4,830 | 4,715 | 171,000 |
| March 30, 2026 | 4,700 | 4,825 | 4,825 | 4,835 | 4,675 | 164,400 |
| March 27, 2026 | 4,960 | 5,040 | 5,040 | 5,050 | 4,940 | 166,300 |
| March 26, 2026 | 5,100 | 5,060 | 5,060 | 5,160 | 5,020 | 173,200 |
| March 25, 2026 | 5,100 | 5,160 | 5,160 | 5,190 | 5,100 | 166,300 |
| March 24, 2026 | 4,950 | 4,900 | 4,900 | 4,965 | 4,830 | 121,400 |
| March 23, 2026 | 4,890 | 4,770 | 4,770 | 4,890 | 4,740 | 208,300 |
| March 19, 2026 | 5,140 | 5,050 | 5,050 | 5,140 | 5,030 | 190,600 |
| March 18, 2026 | 5,050 | 5,240 | 5,240 | 5,240 | 5,030 | 101,800 |
| March 17, 2026 | 4,960 | 5,000 | 5,000 | 5,060 | 4,960 | 104,200 |
| March 16, 2026 | 4,900 | 4,975 | 4,975 | 5,000 | 4,865 | 149,300 |
| March 13, 2026 | 4,860 | 4,910 | 4,910 | 4,950 | 4,845 | 147,400 |
| March 12, 2026 | 4,990 | 4,930 | 4,930 | 5,010 | 4,915 | 143,700 |
| March 11, 2026 | 5,010 | 5,090 | 5,090 | 5,120 | 4,985 | 130,300 |
| March 10, 2026 | 4,865 | 4,925 | 4,925 | 4,950 | 4,840 | 90,000 |
| March 09, 2026 | 4,780 | 4,800 | 4,800 | 4,850 | 4,690 | 283,200 |
| March 06, 2026 | 4,970 | 5,140 | 5,140 | 5,150 | 4,945 | 172,100 |
| March 05, 2026 | 5,010 | 5,070 | 5,070 | 5,140 | 4,995 | 313,600 |
| March 04, 2026 | 4,845 | 4,855 | 4,855 | 5,010 | 4,735 | 205,400 |
| March 03, 2026 | 5,170 | 4,990 | 4,990 | 5,210 | 4,985 | 394,000 |
| March 02, 2026 | 5,190 | 5,330 | 5,330 | 5,380 | 5,130 | 186,700 |
| February 27, 2026 | 5,120 | 5,300 | 5,300 | 5,330 | 5,110 | 323,500 |
| February 26, 2026 | 4,965 | 5,090 | 5,090 | 5,170 | 4,965 | 222,100 |
| February 25, 2026 | 5,010 | 4,895 | 4,895 | 5,010 | 4,815 | 339,300 |
| February 24, 2026 | 5,010 | 4,940 | 4,940 | 5,050 | 4,915 | 365,500 |
| February 20, 2026 | 5,030 | 4,960 | 0 | 5,140 | 4,960 | 212,000 |
| February 19, 2026 | 4,870 | 5,030 | 0 | 5,120 | 4,870 | 220,400 |
| February 18, 2026 | 4,775 | 4,840 | 0 | 4,880 | 4,770 | 206,800 |
| February 17, 2026 | 4,600 | 4,765 | 0 | 4,815 | 4,550 | 293,200 |
| February 16, 2026 | 4,500 | 4,575 | 0 | 4,575 | 4,460 | 129,200 |
| February 13, 2026 | 4,500 | 4,475 | 0 | 4,535 | 4,420 | 261,100 |
| February 12, 2026 | 4,435 | 4,560 | 0 | 4,575 | 4,415 | 160,500 |
| February 10, 2026 | 4,350 | 4,405 | 0 | 4,420 | 4,320 | 140,500 |
| February 09, 2026 | 4,380 | 4,325 | 0 | 4,385 | 4,275 | 185,200 |
| February 06, 2026 | 4,100 | 4,320 | 0 | 4,320 | 4,100 | 190,200 |
| February 05, 2026 | 4,080 | 4,050 | 0 | 4,115 | 4,005 | 187,000 |
| February 04, 2026 | 4,010 | 4,020 | 0 | 4,070 | 3,985 | 168,000 |
| February 03, 2026 | 3,855 | 4,010 | 0 | 4,025 | 3,835 | 228,800 |
| February 02, 2026 | 4,005 | 3,895 | 0 | 4,070 | 3,800 | 465,300 |
| January 30, 2026 | 3,500 | 3,485 | 0 | 3,550 | 3,460 | 160,400 |
| January 29, 2026 | 3,495 | 3,495 | 0 | 3,520 | 3,420 | 123,600 |
| January 28, 2026 | 3,500 | 3,500 | 0 | 3,535 | 3,470 | 136,100 |
| January 27, 2026 | 3,520 | 3,570 | 0 | 3,590 | 3,490 | 141,600 |
| January 26, 2026 | 3,620 | 3,605 | 0 | 3,645 | 3,580 | 78,500 |
| January 23, 2026 | 3,650 | 3,665 | 0 | 3,710 | 3,640 | 86,500 |
| January 22, 2026 | 3,640 | 3,670 | 0 | 3,685 | 3,625 | 69,600 |
| January 21, 2026 | 3,545 | 3,635 | 0 | 3,640 | 3,540 | 81,400 |
| January 20, 2026 | 3,620 | 3,600 | 0 | 3,635 | 3,585 | 54,100 |
| January 19, 2026 | 3,650 | 3,630 | 0 | 3,675 | 3,600 | 66,500 |
| January 16, 2026 | 3,565 | 3,650 | 0 | 3,650 | 3,555 | 93,200 |
| January 15, 2026 | 3,565 | 3,580 | 0 | 3,610 | 3,525 | 123,000 |
| January 14, 2026 | 3,575 | 3,575 | 0 | 3,605 | 3,540 | 78,700 |
| January 13, 2026 | 3,640 | 3,575 | 0 | 3,640 | 3,570 | 88,100 |
| January 09, 2026 | 3,480 | 3,515 | 0 | 3,535 | 3,465 | 70,200 |
| January 08, 2026 | 3,395 | 3,475 | 0 | 3,500 | 3,395 | 67,400 |
| January 07, 2026 | 3,400 | 3,400 | 0 | 3,445 | 3,385 | 69,300 |
| January 06, 2026 | 3,390 | 3,420 | 0 | 3,455 | 3,365 | 109,200 |