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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 10, 2025	1,066	1,036	1,036	1,066	1,032	166,600
October 09, 2025	1,079	1,078	1,078	1,088	1,066	171,600
October 08, 2025	1,095	1,070	1,070	1,100	1,066	240,600
October 07, 2025	1,043	1,091	1,091	1,094	1,043	392,500
October 06, 2025	1,072	1,042	1,042	1,080	1,033	388,300
October 03, 2025	947	982	982	996	939	263,400
October 02, 2025	936	947	947	962	936	190,900
October 01, 2025	932	936	936	956	931	293,700
September 30, 2025	960	931	931	960	931	145,400
September 29, 2025	938	946	946	951	932	111,200
September 26, 2025	946	946	946	951	941	78,400
September 25, 2025	948	955	955	955	938	81,200
September 24, 2025	960	945	945	960	938	112,800
September 22, 2025	946	961	961	963	943	148,000
September 19, 2025	967	932	932	969	927	217,500
September 18, 2025	967	957	957	969	950	140,500
September 17, 2025	960	955	955	964	949	124,000
September 16, 2025	947	960	960	964	938	189,400
September 12, 2025	944	935	935	945	934	130,600
September 11, 2025	922	936	936	940	922	106,200
September 10, 2025	933	927	927	933	921	59,200
September 09, 2025	936	929	929	940	924	108,900
September 08, 2025	941	935	935	945	928	82,500
September 05, 2025	924	940	940	943	923	142,300

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