Skip to main content
logo
Nihon Dengi Co., Ltd. (TYO:1723)
Japan flag Japan · Delayed Price · Currency is JPY
2,442.00
+33.00 (1.37%)
Jul 6, 2026, 3:30 PM JST

Nihon Dengi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,354.002,395.002,348.002,383.00-0.46%31,900
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
Jun 3, 20262,187.002,198.002,136.002,162.002,162.00-1.10%161,500
Jun 2, 20262,215.002,220.002,124.002,186.002,186.00-1.53%214,400
Jun 1, 20262,445.002,450.002,220.002,220.002,220.00-9.39%243,400
May 29, 20262,340.002,450.002,303.002,450.002,450.004.70%349,700
May 28, 20262,351.002,408.002,285.002,340.002,340.00-1.85%202,800
May 27, 20262,495.002,507.002,378.002,384.002,384.00-3.79%111,700
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