Skip to main content
logo
Nippon Densetsu Kogyo Co., Ltd. (TYO:1950)
Japan flag Japan · Delayed Price · Currency is JPY
3,485.00
-10.00 (-0.29%)
At close: Jan 30, 2026

Nippon Densetsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,500.003,550.003,460.003,485.003,485.00-0.29%160,400
Jan 29, 20263,495.003,520.003,420.003,495.003,495.00-0.14%123,600
Jan 28, 20263,500.003,535.003,470.003,500.003,500.00-1.96%136,100
Jan 27, 20263,520.003,590.003,490.003,570.003,570.00-0.97%141,600
Jan 26, 20263,620.003,645.003,580.003,605.003,605.00-1.64%78,500
Jan 23, 20263,650.003,710.003,640.003,665.003,665.00-0.14%86,500
Jan 22, 20263,640.003,685.003,625.003,670.003,670.000.96%69,600
Jan 21, 20263,545.003,640.003,540.003,635.003,635.000.97%81,400
Jan 20, 20263,620.003,635.003,585.003,600.003,600.00-0.83%54,100
Jan 19, 20263,650.003,675.003,600.003,630.003,630.00-0.55%66,500
Jan 16, 20263,565.003,650.003,555.003,650.003,650.001.96%93,200
Jan 15, 20263,565.003,610.003,525.003,580.003,580.000.14%123,000
Jan 14, 20263,575.003,605.003,540.003,575.003,575.00-78,700
Jan 13, 20263,640.003,640.003,570.003,575.003,575.001.71%88,100
Jan 9, 20263,480.003,535.003,465.003,515.003,515.001.15%70,200
Jan 8, 20263,395.003,500.003,395.003,475.003,475.002.21%67,400
Jan 7, 20263,400.003,445.003,385.003,400.003,400.00-0.58%69,300
Jan 6, 20263,390.003,455.003,365.003,420.003,420.003.01%109,200
Jan 5, 20263,310.003,370.003,295.003,320.003,320.000.30%65,900
Dec 30, 20253,365.003,365.003,310.003,310.003,310.00-1.78%69,500
Dec 29, 20253,350.003,370.003,275.003,370.003,370.004.98%124,400
Dec 26, 20253,220.003,260.003,190.003,210.003,210.00-0.47%42,600
Dec 25, 20253,220.003,240.003,210.003,225.003,225.000.16%32,500
Dec 24, 20253,225.003,260.003,205.003,220.003,220.00-0.31%35,000
Dec 23, 20253,200.003,230.003,195.003,230.003,230.001.89%38,300
Dec 22, 20253,185.003,200.003,170.003,170.003,170.00-0.16%38,400
Dec 19, 20253,120.003,185.003,120.003,175.003,175.001.28%69,500
Dec 18, 20253,105.003,140.003,090.003,135.003,135.000.32%51,100
Dec 17, 20253,155.003,155.003,090.003,125.003,125.00-0.48%41,400
Dec 16, 20253,185.003,185.003,130.003,140.003,140.00-1.57%49,700
Dec 15, 20253,160.003,195.003,145.003,190.003,190.000.95%44,600
Dec 12, 20253,095.003,175.003,080.003,160.003,160.001.94%98,600
Dec 11, 20253,115.003,150.003,085.003,100.003,100.000.65%59,700
Dec 10, 20253,130.003,155.003,080.003,080.003,080.00-1.12%61,800
Dec 9, 20253,135.003,150.003,090.003,115.003,115.00-42,000
Dec 8, 20253,125.003,140.003,095.003,115.003,115.000.65%51,700
Dec 5, 20253,085.003,115.003,070.003,095.003,095.00-0.80%55,300
Dec 4, 20253,110.003,150.003,100.003,120.003,120.00-0.32%59,500
Dec 3, 20253,135.003,165.003,120.003,130.003,130.000.16%63,700
Dec 2, 20253,195.003,200.003,100.003,125.003,125.00-2.65%81,800
Dec 1, 20253,260.003,270.003,195.003,210.003,210.00-0.77%47,500
Nov 28, 20253,215.003,250.003,195.003,235.003,235.000.62%45,800
Nov 27, 20253,215.003,240.003,190.003,215.003,215.000.63%55,700
Nov 26, 20253,180.003,200.003,155.003,195.003,195.001.43%66,700
Nov 25, 20253,150.003,185.003,120.003,150.003,150.000.16%75,400
Nov 21, 20253,055.003,145.003,055.003,145.003,145.003.45%126,000
Nov 20, 20253,075.003,075.003,025.003,040.003,040.001.81%79,400
Nov 19, 20252,969.003,035.002,958.002,986.002,986.000.57%104,400
Nov 18, 20253,015.003,045.002,950.002,969.002,969.00-1.53%98,300
Nov 17, 20253,030.003,060.003,010.003,015.003,015.000.63%86,000