Nihon Denkei Co.,Ltd. - 9908.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,072	2,075	2,075	2,085	2,061	8,100
August 15, 2025	2,062	2,069	2,069	2,069	2,056	6,900
August 14, 2025	2,088	2,062	2,062	2,088	2,061	7,100
August 13, 2025	2,081	2,070	2,070	2,099	2,063	7,900
August 12, 2025	2,062	2,066	2,066	2,080	2,051	13,600
August 08, 2025	2,055	2,047	2,047	2,063	2,041	17,600
August 07, 2025	2,200	2,055	2,055	2,224	2,040	54,100
August 06, 2025	2,132	2,173	2,173	2,177	2,132	9,400
August 05, 2025	2,129	2,132	2,132	2,144	2,125	1,300
August 04, 2025	2,116	2,129	2,129	2,129	2,116	4,100
August 01, 2025	2,129	2,146	2,146	2,146	2,129	4,800
July 31, 2025	2,139	2,139	2,139	2,141	2,125	1,400
July 30, 2025	2,124	2,139	2,139	2,140	2,124	3,600
July 29, 2025	2,151	2,142	2,142	2,152	2,127	11,400
July 28, 2025	2,131	2,139	2,139	2,141	2,131	3,300
July 25, 2025	2,107	2,130	2,130	2,137	2,107	9,100
July 24, 2025	2,100	2,107	2,107	2,109	2,094	5,800
July 23, 2025	2,078	2,098	2,098	2,098	2,050	6,600
July 22, 2025	2,043	2,072	2,072	2,072	2,043	3,000
July 18, 2025	2,080	2,047	2,047	2,080	2,041	10,700
July 17, 2025	2,087	2,080	2,080	2,094	2,056	7,800
July 16, 2025	2,086	2,087	2,087	2,105	2,080	6,800
July 15, 2025	2,114	2,095	2,095	2,114	2,083	4,000
July 14, 2025	2,087	2,104	2,104	2,104	2,083	3,500
July 11, 2025	2,082	2,088	2,088	2,108	2,082	3,400
July 10, 2025	2,092	2,082	2,082	2,103	2,082	3,200
July 09, 2025	2,101	2,098	2,098	2,110	2,091	3,800
July 08, 2025	2,111	2,101	2,101	2,119	2,100	3,100
July 07, 2025	2,140	2,109	2,109	2,140	2,104	5,300
July 04, 2025	2,121	2,125	2,125	2,136	2,115	6,100
July 03, 2025	2,165	2,118	2,118	2,165	2,106	11,000
July 02, 2025	2,140	2,163	2,163	2,164	2,137	5,400
July 01, 2025	2,146	2,140	2,140	2,159	2,130	10,900
June 30, 2025	2,134	2,144	2,144	2,170	2,121	29,400
June 27, 2025	2,138	2,101	2,101	2,138	2,101	7,000
June 26, 2025	2,147	2,149	2,149	2,149	2,121	11,100
June 25, 2025	2,113	2,130	2,130	2,148	2,101	13,300
June 24, 2025	2,099	2,099	2,099	2,099	2,082	11,200
June 23, 2025	2,046	2,062	2,062	2,069	2,043	4,700
June 20, 2025	2,071	2,052	2,052	2,072	2,048	11,000
June 19, 2025	2,108	2,071	2,071	2,108	2,069	12,800
June 18, 2025	2,130	2,114	2,114	2,130	2,114	3,500
June 17, 2025	2,132	2,130	2,130	2,170	2,106	11,400
June 16, 2025	2,092	2,113	2,113	2,118	2,080	10,200
June 13, 2025	2,120	2,089	2,089	2,120	2,085	11,900
June 12, 2025	2,165	2,120	2,120	2,165	2,102	9,100
June 11, 2025	2,176	2,146	2,146	2,189	2,135	13,900
June 10, 2025	2,174	2,171	2,171	2,189	2,159	9,400
June 09, 2025	2,147	2,163	2,163	2,181	2,147	12,000
June 06, 2025	2,139	2,139	2,139	2,140	2,110	6,200
June 05, 2025	2,148	2,110	2,110	2,148	2,110	4,800
June 04, 2025	2,093	2,134	2,134	2,145	2,093	21,500
June 03, 2025	2,059	2,082	2,082	2,082	2,047	9,200
June 02, 2025	2,042	2,077	2,077	2,077	2,040	8,900
May 30, 2025	2,054	2,047	2,047	2,065	2,039	7,000
May 29, 2025	2,075	2,068	2,068	2,080	2,053	5,500
May 28, 2025	2,050	2,070	2,070	2,080	2,042	7,100
May 27, 2025	2,050	2,062	2,062	2,067	2,041	2,800
May 26, 2025	2,065	2,048	2,048	2,073	2,032	15,500
May 23, 2025	2,028	2,063	2,063	2,063	2,026	9,400

Nihon Denkei Co.,Ltd. (9908.T) JPX