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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	914	910	908	915	901	107,600
August 15, 2025	911	911	911	917	898	79,400
August 14, 2025	900	912	912	915	900	148,300
August 13, 2025	888	904	904	907	888	197,700
August 12, 2025	865	879	879	892	860	294,200
August 08, 2025	863	857	857	875	857	101,700
August 07, 2025	873	866	866	878	865	85,200
August 06, 2025	863	872	872	873	857	118,400
August 05, 2025	854	861	861	868	853	88,100
August 04, 2025	839	852	852	853	836	99,100
August 01, 2025	840	865	865	868	839	167,300
July 31, 2025	848	845	845	858	840	116,900
July 30, 2025	848	842	842	860	836	124,800
July 29, 2025	840	852	852	878	835	305,600
July 28, 2025	830	840	840	850	825	167,800
July 25, 2025	844	828	828	844	826	167,000
July 24, 2025	834	844	844	847	831	222,800
July 23, 2025	800	831	831	834	797	490,700
July 22, 2025	761	766	766	774	759	132,700
July 18, 2025	767	761	761	775	758	87,000
July 17, 2025	765	769	769	773	764	107,100
July 16, 2025	780	774	774	808	772	406,800
July 15, 2025	746	775	775	800	740	354,800
July 14, 2025	745	743	743	751	738	106,100
July 11, 2025	731	741	741	746	731	112,500
July 10, 2025	739	730	730	739	726	100,400
July 09, 2025	738	738	738	751	736	116,500
July 08, 2025	722	733	733	736	722	62,300
July 07, 2025	730	720	720	731	720	83,700
July 04, 2025	744	733	733	748	733	58,800
July 03, 2025	736	742	742	747	734	72,400
July 02, 2025	735	737	737	741	725	71,300
July 01, 2025	753	737	737	753	736	76,300
June 30, 2025	760	753	753	760	751	84,000
June 27, 2025	747	754	754	758	747	122,900
June 26, 2025	741	744	744	747	738	90,600
June 25, 2025	731	740	740	743	726	104,200
June 24, 2025	731	725	725	735	725	119,400
June 23, 2025	726	722	722	731	715	121,200
June 20, 2025	743	736	736	753	736	179,000
June 19, 2025	740	746	746	746	736	88,800
June 18, 2025	719	742	742	742	719	130,300
June 17, 2025	709	720	720	720	709	79,200
June 16, 2025	702	709	709	709	701	80,600
June 13, 2025	728	704	704	731	701	201,000
June 12, 2025	734	730	730	736	723	91,800
June 11, 2025	704	731	731	732	704	146,700
June 10, 2025	705	702	702	720	702	119,700
June 09, 2025	718	703	703	720	700	117,800
June 06, 2025	712	715	715	728	712	115,300
June 05, 2025	701	712	712	712	698	119,800
June 04, 2025	703	702	702	708	702	78,900
June 03, 2025	712	701	701	712	701	91,100
June 02, 2025	721	712	712	722	708	97,000
May 30, 2025	707	721	721	724	705	132,600
May 29, 2025	710	715	715	717	710	102,300
May 28, 2025	712	709	709	714	705	94,000
May 27, 2025	701	707	707	707	701	52,100
May 26, 2025	696	701	701	710	695	76,900
May 23, 2025	698	694	694	705	690	81,100

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