Nippon Techno Lab Inc. (SPSE:3849)
Japan · Delayed Price · Currency is JPY 618.00
+40.00 (6.92%)
At close: May 18, 2026
Nippon Techno Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 581.00 | 618.00 | 581.00 | 618.00 | 618.00 | 6.92% | 6,400 |
| May 15, 2026 | 580.00 | 580.00 | 577.00 | 578.00 | 578.00 | - | 1,000 |
| May 14, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0.70% | 200 |
| May 13, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 0.70% | 100 |
| May 12, 2026 | 571.00 | 571.00 | 570.00 | 570.00 | 570.00 | - | 400 |
| May 11, 2026 | 578.00 | 578.00 | 570.00 | 570.00 | 570.00 | -1.55% | 200 |
| May 8, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - | 100 |
| May 7, 2026 | 574.00 | 579.00 | 574.00 | 579.00 | 579.00 | 0.70% | 400 |
| Apr 30, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.35% | 300 |
| Apr 28, 2026 | 576.00 | 577.00 | 576.00 | 577.00 | 577.00 | 0.87% | 200 |
| Apr 27, 2026 | 566.00 | 572.00 | 561.00 | 572.00 | 572.00 | -0.52% | 1,000 |
| Apr 24, 2026 | 572.00 | 575.00 | 571.00 | 575.00 | 575.00 | - | 600 |
| Apr 23, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 300 |
| Apr 22, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | -0.86% | 500 |
| Apr 21, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 3.57% | 200 |
| Apr 20, 2026 | 565.00 | 565.00 | 559.00 | 560.00 | 560.00 | - | 600 |
| Apr 16, 2026 | 559.00 | 560.00 | 553.00 | 560.00 | 560.00 | - | 900 |
| Apr 15, 2026 | 554.00 | 560.00 | 554.00 | 560.00 | 560.00 | 3.13% | 900 |
| Apr 14, 2026 | 545.00 | 546.00 | 543.00 | 543.00 | 543.00 | -1.99% | 400 |
| Apr 13, 2026 | 553.00 | 554.00 | 553.00 | 554.00 | 554.00 | -0.72% | 200 |
| Apr 10, 2026 | 559.00 | 559.00 | 558.00 | 558.00 | 558.00 | 1.64% | 300 |
| Apr 9, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | -0.18% | 100 |
| Apr 8, 2026 | 539.00 | 550.00 | 539.00 | 550.00 | 550.00 | 3.97% | 1,500 |
| Apr 7, 2026 | 539.00 | 539.00 | 529.00 | 529.00 | 529.00 | -1.49% | 200 |
| Apr 1, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 1.51% | 100 |
| Mar 31, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | - | 100 |
| Mar 30, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | -1.86% | 200 |
| Mar 27, 2026 | 525.00 | 539.00 | 525.00 | 539.00 | 529.00 | 2.28% | 600 |
| Mar 26, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 517.22 | - | 200 |
| Mar 23, 2026 | 520.00 | 527.00 | 515.00 | 527.00 | 517.22 | 1.74% | 1,400 |
| Mar 19, 2026 | 538.00 | 541.00 | 504.00 | 518.00 | 508.39 | -4.43% | 5,300 |
| Mar 18, 2026 | 541.00 | 542.00 | 541.00 | 542.00 | 531.94 | 0.56% | 500 |
| Mar 17, 2026 | 540.00 | 540.00 | 539.00 | 539.00 | 529.00 | 0.19% | 700 |
| Mar 16, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 528.02 | -0.19% | 100 |
| Mar 13, 2026 | 539.00 | 539.00 | 539.00 | 539.00 | 529.00 | 1.51% | 500 |
| Mar 12, 2026 | 540.00 | 540.00 | 531.00 | 531.00 | 521.15 | -1.67% | 1,100 |
| Mar 10, 2026 | 525.00 | 540.00 | 525.00 | 540.00 | 529.98 | 2.66% | 400 |
| Mar 9, 2026 | 540.00 | 540.00 | 523.00 | 526.00 | 516.24 | -3.49% | 2,000 |
| Mar 6, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 534.89 | -0.18% | 100 |
| Mar 5, 2026 | 548.00 | 548.00 | 545.00 | 546.00 | 535.87 | 0.92% | 300 |
| Mar 4, 2026 | 552.00 | 552.00 | 541.00 | 541.00 | 530.96 | -3.22% | 2,700 |
| Mar 3, 2026 | 551.00 | 559.00 | 551.00 | 559.00 | 548.63 | 0.36% | 1,300 |
| Mar 2, 2026 | 553.00 | 563.00 | 551.00 | 557.00 | 546.67 | - | 2,400 |
| Feb 27, 2026 | 557.00 | 557.00 | 557.00 | 557.00 | 546.67 | -0.18% | 100 |
| Feb 26, 2026 | 555.00 | 558.00 | 555.00 | 558.00 | 547.65 | 0.18% | 400 |
| Feb 25, 2026 | 563.00 | 563.00 | 557.00 | 557.00 | 546.67 | 0.18% | 400 |
| Feb 24, 2026 | 566.00 | 566.00 | 556.00 | 556.00 | 545.68 | -1.77% | 200 |
| Feb 20, 2026 | 567.00 | 567.00 | 565.00 | 566.00 | 555.50 | -0.18% | 600 |
| Feb 19, 2026 | 586.00 | 586.00 | 567.00 | 567.00 | 556.48 | 0.18% | 2,700 |
| Feb 18, 2026 | 565.00 | 566.00 | 565.00 | 566.00 | 555.50 | 0.18% | 700 |