Nabtesco Corporation - 6268.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	3,140	3,150	3,150	3,164	3,125	665,200
August 18, 2025	3,131	3,136	3,136	3,164	3,118	1.17M
August 15, 2025	3,081	3,108	3,108	3,125	3,080	764,000
August 14, 2025	3,081	3,081	3,081	3,111	3,057	870,900
August 13, 2025	3,116	3,076	3,076	3,137	3,068	998,700
August 12, 2025	3,105	3,114	3,114	3,141	3,096	1.12M
August 08, 2025	3,050	3,086	3,086	3,112	3,037	724,400
August 07, 2025	3,045	3,043	3,043	3,060	3,027	655,900
August 06, 2025	3,035	3,052	3,052	3,059	3,017	777,100
August 05, 2025	3,020	3,016	3,016	3,082	3,004	1.6M
August 04, 2025	2,995	3,007	3,007	3,026	2,980	1.79M
August 01, 2025	3,100	3,103	3,103	3,139	3,067	3.45M
July 31, 2025	2,794	2,800.5	2,800.5	2,834.5	2,791.5	723,900
July 30, 2025	2,820.5	2,819.5	2,819.5	2,840	2,791	1.49M
July 29, 2025	2,778	2,838	2,838	2,838.5	2,773.5	1.08M
July 28, 2025	2,829.5	2,798	2,798	2,842.5	2,783	854,700
July 25, 2025	2,748	2,790	2,790	2,793.5	2,723.5	739,500
July 24, 2025	2,753	2,781.5	2,781.5	2,791.5	2,744	1.12M
July 23, 2025	2,666	2,767	2,767	2,770	2,657	1.3M
July 22, 2025	2,649.5	2,616	2,616	2,671	2,602.5	522,300
July 18, 2025	2,650.5	2,630	2,630	2,655	2,627.5	450,000
July 17, 2025	2,617.5	2,648	2,648	2,657.5	2,607	587,000
July 16, 2025	2,666	2,626.5	2,626.5	2,666	2,626.5	475,500
July 15, 2025	2,661	2,666	2,666	2,684	2,646.5	453,900
July 14, 2025	2,645.5	2,660	2,660	2,667	2,627.5	526,500
July 11, 2025	2,667	2,670.5	2,670.5	2,688.5	2,655.5	444,400
July 10, 2025	2,644	2,642.5	2,642.5	2,660	2,612	477,200
July 09, 2025	2,646	2,648	2,648	2,664	2,630	547,400
July 08, 2025	2,548.5	2,640.5	2,640.5	2,647	2,536	884,300
July 07, 2025	2,599	2,558.5	2,558.5	2,608.5	2,551.5	505,500
July 04, 2025	2,627	2,610	2,610	2,631	2,593.5	308,700
July 03, 2025	2,624	2,622	2,622	2,630	2,591	460,200
July 02, 2025	2,561	2,601.5	2,601.5	2,606	2,557.5	634,100
July 01, 2025	2,572.5	2,584.5	2,584.5	2,618	2,568	577,400
June 30, 2025	2,614	2,581.5	2,581.5	2,620	2,581.5	853,300
June 27, 2025	2,566	2,575	2,575	2,609	2,551	777,400
June 26, 2025	2,559	2,567	2,527	2,600	2,544	740,900
June 25, 2025	2,540.5	2,543	2,503.37	2,550	2,521	429,000
June 24, 2025	2,548	2,540.5	2,500.91	2,563	2,506	731,800
June 23, 2025	2,444.5	2,523	2,523	2,534	2,438	981,400
June 20, 2025	2,454	2,452	2,452	2,471.5	2,445	609,000
June 19, 2025	2,458	2,453.5	2,453.5	2,471.5	2,435	498,900
June 18, 2025	2,460	2,470	2,470	2,478.5	2,437	742,400
June 17, 2025	2,500	2,484	2,484	2,534.5	2,440	1.53M
June 16, 2025	2,324.5	2,333.5	2,333.5	2,342	2,308	334,300
June 13, 2025	2,327	2,313	2,313	2,336.5	2,293	427,900
June 12, 2025	2,357	2,327.5	2,327.5	2,369.5	2,319	319,800
June 11, 2025	2,328	2,356	2,356	2,360	2,324.5	394,500
June 10, 2025	2,329	2,328	2,328	2,348	2,316.5	436,300
June 09, 2025	2,345	2,321.5	2,321.5	2,346	2,316.5	343,700
June 06, 2025	2,339	2,332.5	2,332.5	2,345.5	2,324	318,600
June 05, 2025	2,343	2,350	2,350	2,366.5	2,341.5	352,100
June 04, 2025	2,360	2,341	2,341	2,378.5	2,333	671,100
June 03, 2025	2,366	2,359.5	2,359.5	2,381.5	2,359.5	282,300
June 02, 2025	2,365.5	2,353.5	2,353.5	2,365.5	2,343.5	346,200
May 30, 2025	2,392	2,388.5	2,388.5	2,399	2,372.5	510,800
May 29, 2025	2,397	2,406.5	2,406.5	2,412	2,383	406,200
May 28, 2025	2,401	2,393	2,393	2,409.5	2,373	496,400
May 27, 2025	2,363.5	2,381.5	2,381.5	2,394.5	2,359.5	326,700
May 26, 2025	2,373	2,381	2,381	2,383.5	2,360	332,000

Nabtesco Corporation (6268.T) JPX