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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,200	1,182	1,182	1,203	1,140	1.23M
February 19, 2026	1,240	1,216	1,216	1,240	1,181	1.67M
February 18, 2026	1,261	1,254	1,254	1,374	1,188	5.54M
February 17, 2026	1,159	1,175	1,175	1,352	1,139	6.07M
February 16, 2026	1,069	1,129	1,129	1,129	1,057	1.13M
February 13, 2026	1,009	979	979	1,011	977	863,700
February 12, 2026	1,013	1,010	1,010	1,026	992	1.01M
February 10, 2026	1,117	1,125	1,125	1,143	1,110	546,400
February 09, 2026	1,087	1,090	1,090	1,095	1,077	351,400
February 06, 2026	1,041	1,055	1,055	1,073	1,036	190,700
February 05, 2026	1,072	1,059	1,059	1,083	1,055	259,800
February 04, 2026	1,035	1,064	1,064	1,066	1,031	237,700
February 03, 2026	1,003	1,036	1,036	1,037	1,000	183,600
February 02, 2026	1,020	992	992	1,034	992	269,400
January 30, 2026	1,007	1,020	1,020	1,020	1,000	214,800
January 29, 2026	1,013	1,007	1,007	1,016	989	308,500
January 28, 2026	1,007	1,000	1,000	1,008	995	139,300
January 27, 2026	987	1,010	1,010	1,011	985	160,400
January 26, 2026	1,012	988	988	1,012	986	335,500
January 23, 2026	1,056	1,030	1,030	1,058	1,027	222,300
January 22, 2026	1,042	1,036	1,036	1,043	1,026	236,700
January 21, 2026	994	1,018	1,018	1,022	991	171,400
January 20, 2026	1,022	1,012	1,012	1,028	1,002	205,500
January 19, 2026	1,036	1,027	1,027	1,036	1,009	178,100
January 16, 2026	1,053	1,043	1,043	1,059	1,030	180,200
January 15, 2026	1,025	1,050	1,050	1,054	1,011	282,300
January 14, 2026	1,005	1,030	1,030	1,040	1,005	231,400
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

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