Skip to main content
logo
Nihon Dengi Co., Ltd. (TYO:1723)
Japan flag Japan · Delayed Price · Currency is JPY
2,115.00
-71.00 (-3.25%)
Aug 14, 2026, 3:30 PM JST

Nihon Dengi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,178.002,186.002,101.002,115.002,115.00-3.25%294,600
Aug 13, 20262,132.002,210.002,123.002,186.002,186.001.67%275,800
Aug 12, 20262,130.002,174.002,118.002,150.002,150.001.56%165,100
Aug 10, 20262,179.002,192.002,113.002,117.002,117.00-3.73%147,400
Aug 7, 20262,329.002,337.002,180.002,199.002,199.00-5.01%133,100
Aug 6, 20262,338.002,410.002,265.002,315.002,315.00-0.86%167,300
Aug 5, 20262,230.002,362.002,216.002,335.002,335.005.85%213,300
Aug 4, 20262,133.002,228.002,104.002,206.002,206.004.20%154,000
Aug 3, 20262,063.002,151.002,036.002,117.002,117.000.33%328,600
Jul 31, 20262,077.002,227.002,055.002,110.002,110.002.33%380,800
Jul 30, 20262,101.002,101.002,016.002,062.002,062.00-1.86%195,100
Jul 29, 20262,360.002,360.002,038.002,101.002,101.00-10.21%464,900
Jul 28, 20262,370.002,375.002,283.002,340.002,340.00-2.66%219,000
Jul 27, 20262,476.002,499.002,213.002,404.002,404.00-4.22%663,800
Jul 24, 20262,234.002,546.002,160.002,510.002,510.0014.51%1,004,100
Jul 23, 20262,198.002,250.002,192.002,192.002,192.001.39%147,500
Jul 22, 20262,261.002,261.002,159.002,162.002,162.001.93%167,800
Jul 21, 20262,074.002,140.002,045.002,121.002,121.002.41%134,500
Jul 17, 20262,145.002,162.002,024.002,071.002,071.00-3.90%193,400
Jul 16, 20262,199.002,210.002,152.002,155.002,155.00-2.00%72,000
Jul 15, 20262,142.002,208.002,134.002,199.002,199.003.34%115,900
Jul 14, 20262,111.002,150.002,077.002,128.002,128.00-1.02%210,700
Jul 13, 20262,270.002,278.002,139.002,150.002,150.00-5.24%177,700
Jul 10, 20262,350.002,381.002,255.002,269.002,269.00-2.03%171,800
Jul 9, 20262,401.002,439.002,310.002,316.002,316.00-4.34%171,700
Jul 8, 20262,472.002,510.002,396.002,421.002,421.001.00%174,700
Jul 7, 20262,442.002,529.002,388.002,397.002,397.00-1.84%239,200
Jul 6, 20262,438.002,538.002,422.002,442.002,442.001.37%149,900
Jul 3, 20262,354.002,410.002,348.002,409.002,409.001.56%118,600
Jul 2, 20262,281.002,426.002,260.002,372.002,372.001.76%104,300
Jul 1, 20262,377.002,462.002,325.002,331.002,331.000.17%153,000
Jun 30, 20262,285.002,341.002,261.002,327.002,327.00-0.34%116,300
Jun 29, 20262,315.002,357.002,263.002,335.002,335.001.30%91,600
Jun 26, 20262,285.002,351.002,262.002,305.002,305.000.39%132,400
Jun 25, 20262,390.002,390.002,285.002,296.002,296.00-0.17%95,300
Jun 24, 20262,260.002,327.002,254.002,300.002,300.001.50%88,300
Jun 23, 20262,351.002,370.002,253.002,266.002,266.00-1.52%163,600
Jun 22, 20262,319.002,395.002,276.002,301.002,301.00-1.71%142,000
Jun 19, 20262,336.002,401.002,322.002,341.002,341.00-0.34%318,000
Jun 18, 20262,349.002,401.002,307.002,349.002,349.000.90%153,000
Jun 17, 20262,319.002,368.002,305.002,328.002,328.001.75%117,400
Jun 16, 20262,359.002,377.002,288.002,288.002,288.00-2.60%101,200
Jun 15, 20262,308.002,398.002,261.002,349.002,349.006.39%156,000
Jun 12, 20262,234.002,271.002,208.002,208.002,208.001.10%132,500
Jun 11, 20262,167.002,199.002,107.002,184.002,184.00-1.13%143,300
Jun 10, 20262,190.002,269.002,178.002,209.002,209.00-0.32%177,100
Jun 9, 20262,185.002,233.002,157.002,216.002,216.003.79%197,500
Jun 8, 20262,102.002,181.002,033.002,135.002,135.00-4.22%276,100
Jun 5, 20262,261.002,285.002,201.002,229.002,229.000.81%100,400
Jun 4, 20262,192.002,240.002,151.002,211.002,211.002.27%143,300