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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,078	2,070	2,070	2,082	2,069	4,300
September 03, 2025	2,081	2,060	2,060	2,095	2,060	9,500
September 02, 2025	2,072	2,068	2,068	2,079	2,065	3,900
September 01, 2025	2,073	2,063	2,063	2,074	2,060	7,100
August 29, 2025	2,069	2,069	2,069	2,071	2,065	2,100
August 28, 2025	2,068	2,061	2,061	2,074	2,061	5,300
August 27, 2025	2,058	2,061	2,061	2,070	2,056	5,400
August 26, 2025	2,063	2,058	2,058	2,064	2,058	4,300
August 25, 2025	2,055	2,063	2,063	2,068	2,054	9,100
August 22, 2025	2,051	2,046	2,046	2,052	2,044	6,900
August 21, 2025	2,055	2,047	2,047	2,056	2,047	7,500
August 20, 2025	2,070	2,050	2,050	2,070	2,047	15,100
August 19, 2025	2,061	2,071	2,071	2,075	2,060	10,000
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

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