Nippon Techno Lab Inc. (SPSE:3849)
Japan · Delayed Price · Currency is JPY 656.00
-33.00 (-4.79%)
At close: Nov 2, 2026
Nippon Techno Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 689.00 | 689.00 | 656.00 | 656.00 | 656.00 | -4.79% | 6,200 |
| Oct 30, 2026 | 688.00 | 689.00 | 679.00 | 689.00 | 689.00 | -1.99% | 1,700 |
| Oct 29, 2026 | 728.00 | 728.00 | 682.00 | 703.00 | 703.00 | -4.61% | 3,900 |
| Oct 28, 2026 | 800.00 | 800.00 | 735.00 | 737.00 | 737.00 | -7.64% | 3,100 |
| Oct 27, 2026 | 813.00 | 814.00 | 750.00 | 798.00 | 798.00 | - | 4,800 |
| Oct 26, 2026 | 828.00 | 828.00 | 749.00 | 798.00 | 798.00 | 10.37% | 4,900 |
| Oct 23, 2026 | 720.00 | 795.00 | 711.00 | 723.00 | 723.00 | 4.03% | 13,800 |
| Oct 22, 2026 | 669.00 | 750.00 | 669.00 | 695.00 | 695.00 | 4.20% | 4,600 |
| Oct 21, 2026 | 680.00 | 680.00 | 665.00 | 667.00 | 667.00 | -0.45% | 1,100 |
| Oct 20, 2026 | 657.00 | 680.00 | 657.00 | 670.00 | 670.00 | 0.45% | 1,200 |
| Oct 19, 2026 | 703.00 | 703.00 | 667.00 | 667.00 | 667.00 | -5.12% | 3,200 |
| Oct 16, 2026 | 699.00 | 740.00 | 675.00 | 703.00 | 703.00 | 3.38% | 4,800 |
| Oct 15, 2026 | 745.00 | 745.00 | 665.00 | 680.00 | 680.00 | -6.85% | 4,200 |
| Oct 14, 2026 | 881.00 | 881.00 | 699.00 | 730.00 | 730.00 | -4.07% | 24,500 |
| Oct 13, 2026 | 680.00 | 761.00 | 680.00 | 761.00 | 761.00 | 15.13% | 14,300 |
| Oct 9, 2026 | 640.00 | 661.00 | 640.00 | 661.00 | 661.00 | 1.69% | 600 |
| Oct 8, 2026 | 652.00 | 658.00 | 650.00 | 650.00 | 650.00 | 2.85% | 1,900 |
| Oct 7, 2026 | 633.00 | 652.00 | 622.00 | 632.00 | 632.00 | -0.16% | 1,900 |
| Oct 6, 2026 | 616.00 | 633.00 | 616.00 | 633.00 | 633.00 | 3.09% | 1,500 |
| Oct 5, 2026 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | 100 |
| Oct 2, 2026 | 614.00 | 616.00 | 614.00 | 614.00 | 614.00 | -3.00% | 500 |
| Oct 1, 2026 | 623.00 | 633.00 | 623.00 | 633.00 | 633.00 | 4.98% | 2,300 |
| Sep 30, 2026 | 601.00 | 603.00 | 601.00 | 603.00 | 603.00 | - | 200 |
| Sep 29, 2026 | 641.00 | 641.00 | 601.00 | 603.00 | 603.00 | -2.90% | 1,100 |
| Sep 28, 2026 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | - | 400 |
| Sep 25, 2026 | 619.00 | 622.00 | 619.00 | 621.00 | 621.00 | 0.32% | 600 |
| Sep 24, 2026 | 610.00 | 619.00 | 610.00 | 619.00 | 619.00 | 2.82% | 1,400 |
| Sep 18, 2026 | 606.00 | 606.00 | 602.00 | 602.00 | 602.00 | -0.50% | 300 |
| Sep 17, 2026 | 601.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0.67% | 700 |
| Sep 16, 2026 | 600.00 | 601.00 | 599.00 | 601.00 | 601.00 | -0.33% | 400 |
| Sep 15, 2026 | 599.00 | 603.00 | 599.00 | 603.00 | 603.00 | 1.52% | 600 |
| Sep 14, 2026 | 598.00 | 602.00 | 594.00 | 594.00 | 594.00 | 0.17% | 1,200 |
| Sep 11, 2026 | 596.00 | 596.00 | 593.00 | 593.00 | 593.00 | -2.15% | 1,200 |
| Sep 10, 2026 | 605.00 | 606.00 | 605.00 | 606.00 | 606.00 | 1.00% | 4,100 |
| Sep 9, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.84% | 500 |
| Sep 8, 2026 | 599.00 | 600.00 | 595.00 | 595.00 | 595.00 | 0.85% | 500 |
| Sep 7, 2026 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -1.67% | 200 |
| Sep 4, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | 400 |
| Sep 3, 2026 | 596.00 | 596.00 | 590.00 | 590.00 | 590.00 | -2.64% | 400 |
| Sep 1, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 1.68% | 500 |
| Aug 31, 2026 | 608.00 | 608.00 | 596.00 | 596.00 | 596.00 | 0.68% | 900 |
| Aug 28, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | 200 |
| Aug 27, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 0.68% | 200 |
| Aug 26, 2026 | 592.00 | 594.00 | 588.00 | 588.00 | 588.00 | -0.68% | 500 |
| Aug 25, 2026 | 585.00 | 592.00 | 585.00 | 592.00 | 592.00 | 0.51% | 300 |
| Aug 24, 2026 | 591.00 | 591.00 | 580.00 | 589.00 | 589.00 | -0.34% | 4,200 |
| Aug 21, 2026 | 586.00 | 591.00 | 584.00 | 591.00 | 591.00 | 0.68% | 900 |
| Aug 20, 2026 | 606.00 | 606.00 | 579.00 | 587.00 | 587.00 | -3.77% | 7,200 |
| Aug 19, 2026 | 608.00 | 610.00 | 608.00 | 610.00 | 610.00 | -1.29% | 200 |
| Aug 18, 2026 | 626.00 | 626.00 | 613.00 | 618.00 | 618.00 | -1.28% | 1,500 |