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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,050	2,060	2,060	2,064	2,050	3,100
December 03, 2025	2,069	2,050	2,050	2,069	2,046	2,900
December 02, 2025	2,074	2,069	2,069	2,074	2,050	4,500
December 01, 2025	2,075	2,071	2,071	2,075	2,070	2,500
November 28, 2025	2,060	2,063	2,063	2,070	2,060	5,600
November 27, 2025	2,058	2,063	2,063	2,063	2,055	3,200
November 26, 2025	2,048	2,058	2,058	2,061	2,048	4,200
November 25, 2025	2,048	2,046	2,046	2,063	2,045	7,400
November 21, 2025	2,057	2,045	2,045	2,063	2,043	4,400
November 20, 2025	2,069	2,047	2,047	2,069	2,047	3,700
November 19, 2025	2,051	2,057	2,057	2,060	2,020	33,600
November 18, 2025	2,054	2,044	2,044	2,054	2,038	4,500
November 17, 2025	2,050	2,053	2,053	2,053	2,026	13,200
November 14, 2025	2,042	2,049	2,049	2,049	2,040	8,700
November 13, 2025	2,043	2,042	2,042	2,050	2,041	5,600
November 12, 2025	2,043	2,050	2,050	2,050	2,040	6,400
November 11, 2025	2,057	2,056	2,056	2,057	2,039	7,400
November 10, 2025	2,049	2,038	2,038	2,076	2,028	26,600
November 07, 2025	2,029	2,032	2,032	2,043	2,021	5,100
November 06, 2025	2,019	2,045	2,045	2,047	2,019	3,600
November 05, 2025	2,019	2,045	2,045	2,047	2,019	8,700
November 04, 2025	2,035	2,018	2,018	2,039	2,016	8,700
October 31, 2025	2,040	2,038	2,038	2,040	2,028	5,500
October 30, 2025	2,035	2,032	2,032	2,040	2,027	3,000
October 29, 2025	2,042	2,035	2,035	2,055	2,030	3,000
October 28, 2025	2,053	2,041	2,041	2,053	2,041	8,700
October 27, 2025	2,040	2,053	2,053	2,054	2,040	10,600
October 24, 2025	2,050	2,039	2,039	2,053	2,035	12,200
October 23, 2025	2,046	2,050	2,050	2,050	2,038	2,700
October 22, 2025	2,036	2,047	2,047	2,048	2,031	5,700
October 21, 2025	2,050	2,036	2,036	2,050	2,036	3,900
October 20, 2025	2,049	2,050	2,050	2,050	2,038	4,600
October 17, 2025	2,052	2,031	2,031	2,052	2,031	6,300
October 16, 2025	2,052	2,030	2,030	2,052	2,030	3,800
October 15, 2025	2,050	2,025	2,025	2,050	2,025	6,400
October 14, 2025	2,016	2,023	2,023	2,050	2,015	4,500
October 10, 2025	2,045	2,052	2,052	2,057	2,045	5,500
October 09, 2025	2,060	2,049	2,049	2,060	2,046	7,500
October 08, 2025	2,049	2,060	2,060	2,068	2,049	2,200
October 07, 2025	2,050	2,050	2,050	2,060	2,047	5,900
October 06, 2025	2,067	2,055	2,055	2,095	2,050	3,900
October 03, 2025	2,050	2,058	2,058	2,064	2,049	2,900
October 02, 2025	2,041	2,051	2,051	2,063	2,035	7,900
October 01, 2025	2,057	2,048	2,048	2,059	2,020	16,200
September 30, 2025	2,113	2,070	2,070	2,113	2,061	5,500
September 29, 2025	2,104	2,088	2,088	2,104	2,088	4,900
September 26, 2025	2,133	2,127	2,127	2,150	2,127	7,200
September 25, 2025	2,124	2,126	2,126	2,133	2,121	5,700
September 24, 2025	2,120	2,124	2,124	2,129	2,114	8,400
September 22, 2025	2,079	2,114	2,114	2,115	2,079	11,800
September 19, 2025	2,080	2,075	2,075	2,086	2,075	6,600
September 18, 2025	2,082	2,084	2,084	2,087	2,071	6,000
September 17, 2025	2,097	2,082	2,082	2,097	2,066	9,600
September 16, 2025	2,090	2,083	2,083	2,099	2,082	7,700
September 12, 2025	2,096	2,082	2,082	2,096	2,080	5,800
September 11, 2025	2,071	2,078	2,078	2,097	2,071	11,000
September 10, 2025	2,110	2,053	2,053	2,114	2,050	34,000
September 09, 2025	2,113	2,115	2,115	2,130	2,113	9,800
September 08, 2025	2,077	2,112	2,112	2,130	2,077	7,900
September 05, 2025	2,070	2,077	2,077	2,105	2,070	12,800

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