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

1,288.00

-31(-2.35%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	1,273	1,288	1,288	1,315	1,266	756,900
March 12, 2026	1,351	1,319	1,319	1,385	1,302	936,600
March 11, 2026	1,321	1,388	1,388	1,424	1,303	1.5M
March 10, 2026	1,230	1,319	1,319	1,327	1,226	633,600
March 09, 2026	1,221	1,200	1,200	1,250	1,150	1.75M
March 06, 2026	1,272	1,349	1,349	1,356	1,261	1.57M
March 05, 2026	1,246	1,296	1,296	1,317	1,238	1.24M
March 04, 2026	1,240	1,203	1,203	1,315	1,174	1.59M
March 03, 2026	1,398	1,292	1,292	1,406	1,284	1.32M
March 02, 2026	1,281	1,390	1,390	1,440	1,266	1.6M
February 27, 2026	1,245	1,334	1,334	1,339	1,223	973,100
February 26, 2026	1,317	1,246	1,246	1,344	1,241	1.05M
February 25, 2026	1,262	1,287	1,287	1,331	1,251	1.15M
February 24, 2026	1,200	1,251	1,251	1,286	1,169	1.44M
February 20, 2026	1,200	1,182	0	1,203	1,140	1.23M
February 19, 2026	1,240	1,216	0	1,240	1,181	1.67M
February 18, 2026	1,261	1,254	0	1,374	1,188	5.54M
February 17, 2026	1,159	1,175	0	1,352	1,139	6.07M
February 16, 2026	1,069	1,129	0	1,129	1,057	1.13M
February 13, 2026	1,009	979	0	1,011	977	863,700
February 12, 2026	1,013	1,010	0	1,026	992	1.01M
February 10, 2026	1,117	1,125	0	1,143	1,110	546,400
February 09, 2026	1,087	1,090	0	1,095	1,077	351,400
February 06, 2026	1,041	1,055	0	1,073	1,036	190,700
February 05, 2026	1,072	1,059	0	1,083	1,055	259,800
February 04, 2026	1,035	1,064	0	1,066	1,031	237,700
February 03, 2026	1,003	1,036	0	1,037	1,000	183,600
February 02, 2026	1,020	992	0	1,034	992	269,400
January 30, 2026	1,007	1,020	0	1,020	1,000	214,800
January 29, 2026	1,013	1,007	0	1,016	989	308,500
January 28, 2026	1,007	1,000	0	1,008	995	139,300
January 27, 2026	987	1,010	0	1,011	985	160,400
January 26, 2026	1,012	988	0	1,012	986	335,500
January 23, 2026	1,056	1,030	0	1,058	1,027	222,300
January 22, 2026	1,042	1,035	0	1,043	1,026	258,800
January 21, 2026	994	1,018	0	1,022	991	171,400
January 20, 2026	1,022	1,012	0	1,028	1,002	205,500
January 19, 2026	1,036	1,027	0	1,036	1,009	178,100
January 16, 2026	1,053	1,043	0	1,059	1,030	180,200
January 15, 2026	1,025	1,050	0	1,054	1,011	282,300
January 14, 2026	1,005	1,030	0	1,040	1,005	231,400
January 13, 2026	1,025	1,005	0	1,027	999	214,600
January 09, 2026	1,004	1,005	0	1,011	999	185,100
January 08, 2026	1,035	992	0	1,035	990	294,200
January 07, 2026	1,023	1,035	0	1,045	1,018	202,700
January 06, 2026	1,020	1,023	0	1,026	1,013	159,000
January 05, 2026	1,024	1,011	0	1,033	1,007	163,500
December 30, 2025	1,024	1,022	0	1,031	1,015	98,900
December 29, 2025	1,039	1,030	0	1,039	1,020	168,300
December 26, 2025	1,030	1,020	0	1,038	1,020	152,700
December 25, 2025	1,034	1,030	0	1,038	1,027	160,600
December 24, 2025	1,068	1,034	0	1,070	1,029	246,500
December 23, 2025	1,009	1,049	0	1,072	1,009	381,700
December 22, 2025	980	1,007	0	1,032	978	502,000
December 19, 2025	950	960	0	968	940	262,700
December 18, 2025	922	944	0	950	916	204,500
December 17, 2025	920	927	0	927	910	136,500
December 16, 2025	934	919	0	935	916	121,400
December 15, 2025	923	930	0	932	911	99,400
December 12, 2025	926	927	0	935	917	142,500