Nippon Techno Lab Inc. (SPSE:3849)
Japan · Delayed Price · Currency is JPY 542.00
+3.00 (0.56%)
At close: Mar 18, 2026
Nippon Techno Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 541.00 | 542.00 | 541.00 | 542.00 | 542.00 | 0.56% | 500 |
| Mar 17, 2026 | 540.00 | 540.00 | 539.00 | 539.00 | 539.00 | 0.19% | 700 |
| Mar 16, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -0.19% | 100 |
| Mar 13, 2026 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 1.51% | 500 |
| Mar 12, 2026 | 540.00 | 540.00 | 531.00 | 531.00 | 531.00 | -1.67% | 1,100 |
| Mar 10, 2026 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 2.66% | 400 |
| Mar 9, 2026 | 540.00 | 540.00 | 523.00 | 526.00 | 526.00 | -3.49% | 2,000 |
| Mar 6, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.18% | 100 |
| Mar 5, 2026 | 548.00 | 548.00 | 545.00 | 546.00 | 546.00 | 0.92% | 300 |
| Mar 4, 2026 | 552.00 | 552.00 | 541.00 | 541.00 | 541.00 | -3.22% | 2,700 |
| Mar 3, 2026 | 551.00 | 559.00 | 551.00 | 559.00 | 559.00 | 0.36% | 1,300 |
| Mar 2, 2026 | 553.00 | 563.00 | 551.00 | 557.00 | 557.00 | - | 2,400 |
| Feb 27, 2026 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | -0.18% | 100 |
| Feb 26, 2026 | 555.00 | 558.00 | 555.00 | 558.00 | 558.00 | 0.18% | 400 |
| Feb 25, 2026 | 563.00 | 563.00 | 557.00 | 557.00 | 557.00 | 0.18% | 400 |
| Feb 24, 2026 | 566.00 | 566.00 | 556.00 | 556.00 | 556.00 | -1.77% | 200 |
| Feb 20, 2026 | 567.00 | 567.00 | 565.00 | 566.00 | 566.00 | -0.18% | 600 |
| Feb 19, 2026 | 586.00 | 586.00 | 567.00 | 567.00 | 567.00 | 0.18% | 2,700 |
| Feb 18, 2026 | 565.00 | 566.00 | 565.00 | 566.00 | 566.00 | 0.18% | 700 |
| Feb 17, 2026 | 560.00 | 570.00 | 557.00 | 565.00 | 565.00 | 2.73% | 1,900 |
| Feb 16, 2026 | 551.00 | 557.00 | 550.00 | 550.00 | 550.00 | -0.72% | 2,200 |
| Feb 13, 2026 | 555.00 | 555.00 | 554.00 | 554.00 | 554.00 | -0.72% | 1,000 |
| Feb 12, 2026 | 555.00 | 558.00 | 555.00 | 558.00 | 558.00 | 0.36% | 700 |
| Feb 10, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 0.72% | 500 |
| Feb 9, 2026 | 557.00 | 557.00 | 552.00 | 552.00 | 552.00 | -0.36% | 900 |
| Feb 6, 2026 | 551.00 | 554.00 | 551.00 | 554.00 | 554.00 | -0.18% | 400 |
| Feb 5, 2026 | 552.00 | 555.00 | 552.00 | 555.00 | 555.00 | -0.36% | 500 |
| Feb 4, 2026 | 559.00 | 559.00 | 553.00 | 557.00 | 557.00 | -0.71% | 500 |
| Feb 3, 2026 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | -0.36% | 800 |
| Feb 2, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 1.81% | 600 |
| Jan 30, 2026 | 553.00 | 553.00 | 550.00 | 553.00 | 553.00 | -0.18% | 500 |
| Jan 29, 2026 | 554.00 | 555.00 | 551.00 | 554.00 | 554.00 | 0.91% | 1,200 |
| Jan 28, 2026 | 548.00 | 550.00 | 547.00 | 549.00 | 549.00 | 0.55% | 1,700 |
| Jan 27, 2026 | 545.00 | 550.00 | 545.00 | 546.00 | 546.00 | 0.18% | 1,800 |
| Jan 26, 2026 | 542.00 | 547.00 | 542.00 | 545.00 | 545.00 | -0.18% | 400 |
| Jan 23, 2026 | 546.00 | 546.00 | 544.00 | 546.00 | 546.00 | 0.37% | 600 |
| Jan 22, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | - | 1,600 |
| Jan 21, 2026 | 545.00 | 545.00 | 544.00 | 544.00 | 544.00 | -0.37% | 200 |
| Jan 20, 2026 | 548.00 | 548.00 | 545.00 | 546.00 | 546.00 | -0.36% | 300 |
| Jan 19, 2026 | 546.00 | 548.00 | 543.00 | 548.00 | 548.00 | 0.37% | 900 |
| Jan 16, 2026 | 544.00 | 546.00 | 542.00 | 546.00 | 546.00 | 0.18% | 800 |
| Jan 15, 2026 | 543.00 | 545.00 | 543.00 | 545.00 | 545.00 | 0.37% | 500 |
| Jan 14, 2026 | 545.00 | 545.00 | 543.00 | 543.00 | 543.00 | -1.09% | 1,100 |
| Jan 13, 2026 | 545.00 | 549.00 | 544.00 | 549.00 | 549.00 | 0.92% | 1,300 |
| Jan 9, 2026 | 541.00 | 544.00 | 541.00 | 544.00 | 544.00 | 0.37% | 400 |
| Jan 8, 2026 | 533.00 | 542.00 | 533.00 | 542.00 | 542.00 | 1.69% | 600 |
| Jan 5, 2026 | 532.00 | 533.00 | 532.00 | 533.00 | 533.00 | - | 200 |
| Dec 30, 2025 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | -0.19% | 100 |
| Dec 29, 2025 | 536.00 | 536.00 | 532.00 | 534.00 | 534.00 | 0.56% | 400 |
| Dec 26, 2025 | 532.00 | 532.00 | 531.00 | 531.00 | 531.00 | -1.30% | 600 |