Skip to main content
logo
Nihon Dengi Co., Ltd. (TYO:1723)
Japan flag Japan · Delayed Price · Currency is JPY
2,008.00
-153.00 (-7.08%)
Oct 15, 2026, 3:03 PM JST

Nihon Dengi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,120.002,120.001,996.002,008.002,008.00-7.08%640,300
Oct 14, 20262,230.002,276.002,157.002,161.002,161.00-2.39%1,173,000
Oct 13, 20262,395.002,421.002,198.002,214.002,214.00-1.77%851,800
Oct 9, 20262,250.002,288.002,216.002,254.002,254.000.99%679,600
Oct 8, 20262,271.002,350.002,219.002,232.002,232.00-5.06%1,232,700
Oct 7, 20262,242.002,397.002,242.002,351.002,351.004.86%1,533,200
Oct 6, 20262,200.002,264.002,170.002,242.002,242.001.31%610,900
Oct 5, 20262,114.002,228.002,111.002,213.002,213.004.14%449,100
Oct 2, 20262,165.002,193.002,115.002,125.002,125.00-1.89%303,800
Oct 1, 20262,188.002,215.002,165.002,166.002,166.00-1.05%347,000
Sep 30, 20262,240.002,290.002,185.002,189.002,189.00-0.64%471,900
Sep 29, 20262,430.002,436.002,169.002,203.002,203.00-12.72%742,700
Sep 28, 20262,551.002,578.002,531.002,544.002,524.00-0.59%175,400
Sep 25, 20262,543.002,568.002,517.002,559.002,538.88-0.04%139,100
Sep 24, 20262,639.002,655.002,552.002,560.002,539.87-2.99%222,600
Sep 18, 20262,624.002,670.002,580.002,639.002,618.251.50%210,100
Sep 17, 20262,560.002,639.002,559.002,600.002,579.562.65%271,800
Sep 16, 20262,515.002,562.002,490.002,533.002,513.090.72%147,100
Sep 15, 20262,485.002,516.002,457.002,515.002,495.230.48%142,200
Sep 14, 20262,480.002,503.002,443.002,503.002,483.320.72%152,800
Sep 11, 20262,477.002,531.002,450.002,485.002,465.46-1.04%191,600
Sep 10, 20262,508.002,535.002,435.002,511.002,491.261.13%171,800
Sep 9, 20262,469.002,526.002,459.002,483.002,463.481.22%188,000
Sep 8, 20262,537.002,549.002,453.002,453.002,433.72-2.50%339,700
Sep 7, 20262,412.002,568.002,412.002,516.002,496.228.22%347,800
Sep 4, 20262,325.002,354.002,290.002,325.002,306.721.31%124,500
Sep 3, 20262,342.002,342.002,268.002,295.002,276.96-2.01%148,500
Sep 2, 20262,365.002,390.002,325.002,342.002,323.59-2.58%177,500
Sep 1, 20262,350.002,424.002,343.002,404.002,385.101.69%159,800
Aug 31, 20262,330.002,420.002,310.002,364.002,345.420.90%208,700
Aug 28, 20262,354.002,374.002,315.002,343.002,324.58-0.47%221,400
Aug 27, 20262,326.002,371.002,283.002,354.002,335.492.26%291,200
Aug 26, 20262,182.002,320.002,131.002,302.002,283.906.62%256,400
Aug 25, 20262,116.002,175.002,110.002,159.002,142.032.08%296,300
Aug 24, 20262,051.002,142.002,035.002,115.002,098.372.12%334,900
Aug 21, 20262,059.002,073.002,018.002,071.002,054.720.53%222,700
Aug 20, 20262,053.002,075.002,028.002,060.002,043.812.85%226,200
Aug 19, 20262,080.002,080.001,994.002,003.001,987.25-5.38%316,900
Aug 18, 20262,242.002,250.002,115.002,117.002,100.36-3.42%214,300
Aug 17, 20262,148.002,219.002,138.002,192.002,174.773.64%208,600
Aug 14, 20262,178.002,186.002,101.002,115.002,098.37-3.25%294,600
Aug 13, 20262,132.002,210.002,123.002,186.002,168.811.67%275,800
Aug 12, 20262,130.002,174.002,118.002,150.002,133.101.56%165,100
Aug 10, 20262,179.002,192.002,113.002,117.002,100.36-3.73%147,400
Aug 7, 20262,329.002,337.002,180.002,199.002,181.71-5.01%133,100
Aug 6, 20262,338.002,410.002,265.002,315.002,296.80-0.86%167,300
Aug 5, 20262,230.002,362.002,216.002,335.002,316.645.85%213,300
Aug 4, 20262,133.002,228.002,104.002,206.002,188.664.20%154,000
Aug 3, 20262,063.002,151.002,036.002,117.002,100.360.33%328,600
Jul 31, 20262,077.002,227.002,055.002,110.002,093.412.33%380,800