Skip to main content
logo
Nihon Dengi Co., Ltd. (TYO:1723)
Japan flag Japan · Delayed Price · Currency is JPY
2,325.00
+30.00 (1.31%)
Sep 4, 2026, 3:30 PM JST

Nihon Dengi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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