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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,740	2,756	2,756	2,773	2,731	74,200
September 03, 2025	2,750	2,732	2,732	2,756	2,718	86,000
September 02, 2025	2,724	2,750	2,750	2,768	2,710	83,500
September 01, 2025	2,708	2,714	2,714	2,750	2,700	38,700
August 29, 2025	2,725	2,725	2,725	2,738	2,704	51,400
August 28, 2025	2,729	2,725	2,725	2,748	2,716	63,100
August 27, 2025	2,738	2,737	2,737	2,755	2,718	58,700
August 26, 2025	2,749	2,745	2,745	2,778	2,737	72,500
August 25, 2025	2,765	2,745	2,745	2,778	2,731	79,200
August 22, 2025	2,740	2,785	2,785	2,787	2,734	82,900
August 21, 2025	2,758	2,746	2,746	2,759	2,737	63,700
August 20, 2025	2,738	2,766	2,766	2,775	2,723	79,900
August 19, 2025	2,743	2,741	2,741	2,750	2,722	83,000
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

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