Nihon Dempa Kogyo Co., Ltd. - 6779.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,025	1,005	1,005	1,027	999	214,600
January 09, 2026	1,004	1,005	1,005	1,011	999	185,100
January 08, 2026	1,035	992	992	1,035	990	294,200
January 07, 2026	1,023	1,035	1,035	1,045	1,018	202,700
January 06, 2026	1,020	1,023	1,023	1,026	1,013	159,000
January 05, 2026	1,024	1,011	1,011	1,033	1,007	163,500
December 30, 2025	1,024	1,022	1,022	1,031	1,015	98,900
December 29, 2025	1,039	1,030	1,030	1,039	1,020	168,300
December 26, 2025	1,030	1,020	1,020	1,038	1,020	152,700
December 25, 2025	1,034	1,030	1,030	1,038	1,027	160,600
December 24, 2025	1,068	1,034	1,034	1,070	1,029	246,500
December 23, 2025	1,009	1,049	1,049	1,072	1,009	381,700
December 22, 2025	980	1,007	1,007	1,032	978	502,000
December 19, 2025	950	960	960	968	940	262,700
December 18, 2025	922	944	944	950	916	204,500
December 17, 2025	920	927	927	927	910	136,500
December 16, 2025	934	919	919	935	916	121,400
December 15, 2025	923	930	930	932	911	99,400
December 12, 2025	926	927	927	935	917	142,500
December 11, 2025	950	921	921	950	909	210,700
December 10, 2025	945	944	944	960	942	94,100
December 09, 2025	958	936	936	958	936	132,000
December 08, 2025	961	959	959	965	946	171,800
December 05, 2025	941	952	952	956	941	63,600
December 04, 2025	941	951	951	957	941	141,800
December 03, 2025	925	941	941	953	925	158,500
December 02, 2025	941	916	916	943	914	210,100
December 01, 2025	968	934	934	969	934	165,200
November 28, 2025	964	965	965	968	956	223,400
November 27, 2025	946	960	960	962	942	151,100
November 26, 2025	937	939	939	944	935	99,100
November 25, 2025	934	936	936	940	922	184,100
November 21, 2025	917	919	919	934	910	161,800
November 20, 2025	948	942	942	953	940	157,000
November 19, 2025	934	925	925	943	918	172,500
November 18, 2025	955	934	934	961	931	210,900
November 17, 2025	975	962	962	985	958	241,400
November 14, 2025	982	973	973	996	973	237,800
November 13, 2025	1,023	1,004	1,004	1,028	990	301,400
November 12, 2025	1,028	1,012	1,012	1,032	977	697,400
November 11, 2025	1,080	1,054	1,054	1,083	1,045	167,900
November 10, 2025	1,038	1,078	1,078	1,083	1,038	229,400
November 07, 2025	1,091	1,078	1,078	1,093	1,065	162,600
November 06, 2025	1,118	1,115	1,115	1,120	1,100	143,300
November 05, 2025	1,122	1,104	1,104	1,134	1,065	248,300
November 04, 2025	1,130	1,143	1,143	1,158	1,121	314,100
October 31, 2025	1,120	1,129	1,129	1,132	1,095	501,600
October 30, 2025	1,129	1,129	1,129	1,150	1,127	597,200
October 29, 2025	1,153	1,114	1,114	1,164	1,101	353,500
October 28, 2025	1,178	1,151	1,151	1,181	1,144	197,200
October 27, 2025	1,194	1,183	1,183	1,195	1,173	237,300
October 24, 2025	1,177	1,170	1,170	1,202	1,169	304,700
October 23, 2025	1,198	1,162	1,162	1,200	1,150	357,900
October 22, 2025	1,161	1,180	1,180	1,191	1,149	431,900
October 21, 2025	1,197	1,160	1,160	1,234	1,153	623,900
October 20, 2025	1,102	1,174	1,174	1,175	1,099	648,800
October 17, 2025	1,084	1,090	1,090	1,092	1,064	399,200
October 16, 2025	1,027	1,091	1,091	1,091	1,020	311,200
October 15, 2025	1,004	1,023	1,023	1,025	998	108,900
October 14, 2025	1,006	989	989	1,023	987	187,600

Nihon Dempa Kogyo Co., Ltd. (6779.T) JPX