Nippon Techno Lab Inc. (SPSE:3849)
Japan · Delayed Price · Currency is JPY 550.00
-2.00 (-0.36%)
At close: Nov 21, 2025
Nippon Techno Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 549.00 | 550.00 | 549.00 | 550.00 | 550.00 | -0.36% | 500 |
| Nov 20, 2025 | 555.00 | 555.00 | 551.00 | 552.00 | 552.00 | 0.55% | 600 |
| Nov 19, 2025 | 566.00 | 566.00 | 549.00 | 549.00 | 549.00 | -2.31% | 1,300 |
| Nov 18, 2025 | 568.00 | 568.00 | 562.00 | 562.00 | 562.00 | -1.06% | 300 |
| Nov 17, 2025 | 591.00 | 591.00 | 558.00 | 568.00 | 568.00 | -9.55% | 3,000 |
| Nov 14, 2025 | 598.00 | 628.00 | 579.00 | 628.00 | 628.00 | 5.72% | 1,600 |
| Nov 13, 2025 | 550.00 | 597.00 | 550.00 | 594.00 | 594.00 | 8.00% | 4,100 |
| Nov 12, 2025 | 546.00 | 550.00 | 544.00 | 550.00 | 550.00 | 0.73% | 1,200 |
| Nov 11, 2025 | 544.00 | 550.00 | 544.00 | 546.00 | 546.00 | 1.87% | 2,500 |
| Nov 10, 2025 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | -0.92% | 100 |
| Nov 7, 2025 | 536.00 | 541.00 | 535.00 | 541.00 | 541.00 | 1.12% | 700 |
| Nov 4, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 100 |
| Oct 31, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 400 |
| Oct 30, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 100 |
| Oct 29, 2025 | 538.00 | 538.00 | 535.00 | 535.00 | 535.00 | -0.19% | 1,100 |
| Oct 28, 2025 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | -0.19% | 400 |
| Oct 27, 2025 | 538.00 | 538.00 | 537.00 | 537.00 | 537.00 | 0.37% | 800 |
| Oct 24, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -1.83% | 800 |
| Oct 22, 2025 | 550.00 | 550.00 | 536.00 | 545.00 | 545.00 | 0.74% | 1,800 |
| Oct 21, 2025 | 546.00 | 552.00 | 541.00 | 541.00 | 541.00 | 0.56% | 2,200 |
| Oct 20, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | - | 100 |
| Oct 17, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | - | 100 |
| Oct 15, 2025 | 538.00 | 538.00 | 536.00 | 538.00 | 538.00 | - | 1,600 |
| Oct 14, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -0.37% | 300 |
| Oct 9, 2025 | 539.00 | 541.00 | 539.00 | 540.00 | 540.00 | 0.56% | 900 |
| Oct 8, 2025 | 532.00 | 539.00 | 532.00 | 537.00 | 537.00 | 0.94% | 1,900 |
| Oct 7, 2025 | 529.00 | 532.00 | 528.00 | 532.00 | 532.00 | - | 1,400 |
| Oct 6, 2025 | 530.00 | 550.00 | 527.00 | 532.00 | 532.00 | -2.92% | 5,100 |
| Oct 3, 2025 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 1.86% | 400 |
| Oct 2, 2025 | 528.00 | 538.00 | 528.00 | 538.00 | 538.00 | 3.07% | 1,300 |
| Oct 1, 2025 | 522.00 | 530.00 | 522.00 | 522.00 | 522.00 | 0.38% | 1,500 |
| Sep 29, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 300 |
| Sep 26, 2025 | 519.00 | 520.00 | 519.00 | 520.00 | 520.00 | 0.78% | 500 |
| Sep 25, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 0.58% | 800 |
| Sep 24, 2025 | 518.00 | 518.00 | 512.00 | 513.00 | 513.00 | -0.39% | 400 |
| Sep 22, 2025 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.19% | 700 |
| Sep 19, 2025 | 515.00 | 516.00 | 514.00 | 516.00 | 516.00 | -0.39% | 1,200 |
| Sep 18, 2025 | 519.00 | 519.00 | 518.00 | 518.00 | 518.00 | -0.38% | 300 |
| Sep 17, 2025 | 521.00 | 521.00 | 520.00 | 520.00 | 520.00 | - | 300 |
| Sep 16, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 100 |
| Sep 12, 2025 | 523.00 | 523.00 | 520.00 | 520.00 | 520.00 | -0.95% | 300 |
| Sep 11, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.38% | 200 |
| Sep 10, 2025 | 520.00 | 523.00 | 519.00 | 523.00 | 523.00 | 0.19% | 700 |
| Sep 8, 2025 | 521.00 | 523.00 | 521.00 | 522.00 | 522.00 | -0.57% | 400 |
| Sep 5, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.57% | 100 |
| Sep 4, 2025 | 535.00 | 535.00 | 522.00 | 522.00 | 522.00 | -1.51% | 1,900 |
| Aug 28, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.75% | 400 |
| Aug 27, 2025 | 530.00 | 534.00 | 530.00 | 534.00 | 534.00 | 2.69% | 700 |
| Aug 26, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 200 |
| Aug 25, 2025 | 524.00 | 524.00 | 520.00 | 520.00 | 520.00 | -2.44% | 4,100 |