Skip to main content
logo
Nihon Dengi Co., Ltd. (TYO:1723)
Japan flag Japan · Delayed Price · Currency is JPY
2,478.00
+100.00 (4.21%)
May 26, 2026, 3:30 PM JST

Nihon Dengi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,413.002,583.002,340.002,478.002,478.004.21%217,700
May 25, 20262,347.002,400.002,305.002,378.002,378.005.83%147,500
May 22, 20262,255.002,265.002,184.002,247.002,247.000.54%131,300
May 21, 20262,237.002,260.002,186.002,235.002,235.002.01%147,600
May 20, 20262,243.002,243.002,132.002,191.002,191.00-4.45%185,800
May 19, 20262,351.002,420.002,274.002,293.002,293.00-1.33%132,800
May 18, 20262,480.002,494.002,318.002,324.002,324.00-7.23%266,400
May 15, 20262,535.002,670.002,504.002,505.002,505.00-2.76%208,200
May 14, 20262,540.002,604.002,499.002,576.002,576.00-0.50%149,600
May 13, 20262,575.002,623.002,544.002,589.002,589.00-0.69%135,300
May 12, 20262,560.002,705.002,549.002,607.002,607.001.56%177,200
May 11, 20262,700.002,700.002,545.002,567.002,567.00-5.97%270,500
May 8, 20262,610.002,839.002,610.002,730.002,730.004.88%391,300
May 7, 20262,574.002,620.002,336.002,603.002,603.003.62%1,003,200
May 1, 20262,510.002,524.002,390.002,512.002,512.004.23%266,000
Apr 30, 20262,494.002,494.002,377.002,410.002,410.00-1.39%251,700
Apr 28, 20262,321.002,444.002,298.002,444.002,444.005.39%215,200
Apr 27, 20262,288.002,340.002,223.002,319.002,319.000.22%176,600
Apr 24, 20262,370.002,375.002,288.002,314.002,314.00-2.32%150,800
Apr 23, 20262,430.002,465.002,350.002,369.002,369.00-3.93%156,800
Apr 22, 20262,464.002,466.002,381.002,466.002,466.00-0.88%118,600
Apr 21, 20262,488.002,550.002,447.002,488.002,488.00-0.92%117,600
Apr 20, 20262,504.002,545.002,479.002,511.002,511.000.76%110,700
Apr 17, 20262,550.002,550.002,491.002,492.002,492.00-2.31%119,900
Apr 16, 20262,646.002,646.002,547.002,551.002,551.00-1.96%132,900
Apr 15, 20262,771.002,778.002,584.002,602.002,602.00-5.38%228,800
Apr 14, 20262,762.002,817.002,686.002,750.002,750.002.04%311,700
Apr 13, 20262,623.002,717.002,596.002,695.002,695.003.65%313,200
Apr 10, 20262,524.002,686.002,524.002,600.002,600.005.09%346,500
Apr 9, 20262,482.002,485.002,413.002,474.002,474.003.82%265,900
Apr 8, 20262,420.002,420.002,331.002,383.002,383.004.98%185,300
Apr 7, 20262,273.002,301.002,231.002,270.002,270.002.11%226,100
Apr 6, 20262,175.002,255.002,175.002,223.002,223.001.69%175,100
Apr 3, 20262,237.002,287.002,163.002,186.002,186.00-4.42%297,600
Apr 2, 20262,379.002,403.002,253.002,287.002,287.00-4.27%323,600
Apr 1, 20262,385.002,391.002,240.002,389.002,389.008.05%276,100
Mar 31, 20262,221.002,302.002,181.002,211.002,211.000.87%224,900
Mar 30, 20262,140.002,228.002,040.002,192.002,192.00-4.19%274,700
Mar 27, 20262,375.002,380.002,282.502,312.502,287.75-3.34%272,000
Mar 26, 20262,512.502,535.002,377.502,392.502,366.89-3.33%227,200
Mar 25, 20262,467.502,517.502,467.502,475.002,448.511.43%197,600
Mar 24, 20262,482.502,507.502,402.502,440.002,413.892.95%232,000
Mar 23, 20262,457.502,510.002,365.002,370.002,344.63-8.76%264,400
Mar 19, 20262,590.002,612.502,530.002,597.502,569.70-2.35%391,600
Mar 18, 20262,605.002,672.502,590.002,660.002,631.533.20%211,600
Mar 17, 20262,650.002,650.002,562.502,577.502,549.911.28%250,800
Mar 16, 20262,577.502,610.002,505.002,545.002,517.76-1.93%315,600
Mar 13, 20262,580.002,637.502,572.502,595.002,567.23-2.26%268,400
Mar 12, 20262,722.502,735.002,647.502,655.002,626.58-2.48%185,600
Mar 11, 20262,717.502,785.002,712.502,722.502,693.360.65%233,200