Skip to main content
logo
Nihon Dengi Co., Ltd. (TYO:1723)
Japan flag Japan · Delayed Price · Currency is JPY
2,554.00
-6.00 (-0.23%)
Sep 25, 2026, 11:30 AM JST

Nihon Dengi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,543.002,565.002,517.002,552.00--0.31%43,000
Sep 24, 20262,639.002,655.002,552.002,560.002,560.00-2.99%222,600
Sep 18, 20262,624.002,670.002,580.002,639.002,639.001.50%210,100
Sep 17, 20262,560.002,639.002,559.002,600.002,600.002.65%271,800
Sep 16, 20262,515.002,562.002,490.002,533.002,533.000.72%147,100
Sep 15, 20262,485.002,516.002,457.002,515.002,515.000.48%142,200
Sep 14, 20262,480.002,503.002,443.002,503.002,503.000.72%152,800
Sep 11, 20262,477.002,531.002,450.002,485.002,485.00-1.04%191,600
Sep 10, 20262,508.002,535.002,435.002,511.002,511.001.13%171,800
Sep 9, 20262,469.002,526.002,459.002,483.002,483.001.22%188,000
Sep 8, 20262,537.002,549.002,453.002,453.002,453.00-2.50%339,700
Sep 7, 20262,412.002,568.002,412.002,516.002,516.008.22%347,800
Sep 4, 20262,325.002,354.002,290.002,325.002,325.001.31%124,500
Sep 3, 20262,342.002,342.002,268.002,295.002,295.00-2.01%148,500
Sep 2, 20262,365.002,390.002,325.002,342.002,342.00-2.58%177,500
Sep 1, 20262,350.002,424.002,343.002,404.002,404.001.69%159,800
Aug 31, 20262,330.002,420.002,310.002,364.002,364.000.90%208,700
Aug 28, 20262,354.002,374.002,315.002,343.002,343.00-0.47%221,400
Aug 27, 20262,326.002,371.002,283.002,354.002,354.002.26%291,200
Aug 26, 20262,182.002,320.002,131.002,302.002,302.006.62%256,400
Aug 25, 20262,116.002,175.002,110.002,159.002,159.002.08%296,300
Aug 24, 20262,051.002,142.002,035.002,115.002,115.002.12%334,900
Aug 21, 20262,059.002,073.002,018.002,071.002,071.000.53%222,700
Aug 20, 20262,053.002,075.002,028.002,060.002,060.002.85%226,200
Aug 19, 20262,080.002,080.001,994.002,003.002,003.00-5.38%316,900
Aug 18, 20262,242.002,250.002,115.002,117.002,117.00-3.42%214,300
Aug 17, 20262,148.002,219.002,138.002,192.002,192.003.64%208,600
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