Nippon Techno Lab Inc. (SPSE:3849)
Japan · Delayed Price · Currency is JPY 548.00
+10.00 (1.86%)
At close: Oct 3, 2025
Nippon Techno Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0.95% | 100 |
| Aug 20, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | - | 100 |
| Aug 19, 2025 | 530.00 | 530.00 | 528.00 | 528.00 | 528.00 | - | 500 |
| Aug 15, 2025 | 536.00 | 536.00 | 526.00 | 528.00 | 528.00 | -3.30% | 1,600 |
| Aug 14, 2025 | 547.00 | 547.00 | 546.00 | 546.00 | 546.00 | -0.36% | 200 |
| Aug 13, 2025 | 518.00 | 550.00 | 518.00 | 548.00 | 548.00 | 7.45% | 4,200 |
| Aug 12, 2025 | 521.00 | 521.00 | 510.00 | 510.00 | 510.00 | -2.11% | 1,300 |
| Aug 8, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | -0.38% | 100 |
| Aug 7, 2025 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | -0.38% | 100 |
| Aug 6, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -1.32% | 100 |
| Aug 5, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 1.72% | 100 |
| Aug 4, 2025 | 516.00 | 523.00 | 516.00 | 523.00 | 523.00 | 1.16% | 1,600 |
| Jul 31, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | - | 100 |
| Jul 30, 2025 | 518.00 | 518.00 | 513.00 | 517.00 | 517.00 | - | 1,100 |
| Jul 29, 2025 | 525.00 | 525.00 | 517.00 | 517.00 | 517.00 | -0.58% | 400 |
| Jul 28, 2025 | 528.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.19% | 300 |
| Jul 25, 2025 | 532.00 | 533.00 | 521.00 | 521.00 | 521.00 | -0.95% | 1,500 |
| Jul 24, 2025 | 515.00 | 526.00 | 515.00 | 526.00 | 526.00 | 2.14% | 800 |
| Jul 23, 2025 | 515.00 | 515.00 | 514.00 | 515.00 | 515.00 | 0.59% | 700 |
| Jul 22, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | -0.97% | 100 |
| Jul 17, 2025 | 513.00 | 517.00 | 513.00 | 517.00 | 517.00 | - | 700 |
| Jul 16, 2025 | 519.00 | 519.00 | 517.00 | 517.00 | 517.00 | -0.39% | 300 |
| Jul 15, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -0.38% | 100 |
| Jul 14, 2025 | 519.00 | 521.00 | 519.00 | 521.00 | 521.00 | 1.17% | 500 |
| Jul 11, 2025 | 518.00 | 518.00 | 515.00 | 515.00 | 515.00 | - | 400 |
| Jul 10, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.77% | 200 |