Nippon Densetsu Kogyo Co., Ltd. (TYO:1950)
Japan · Delayed Price · Currency is JPY 5,050.00
-190.00 (-3.63%)
At close: Mar 19, 2026
Nippon Densetsu Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5,140.00 | 5,140.00 | 5,030.00 | 5,050.00 | 5,050.00 | -3.63% | 190,600 |
| Mar 18, 2026 | 5,050.00 | 5,240.00 | 5,030.00 | 5,240.00 | 5,240.00 | 4.80% | 101,800 |
| Mar 17, 2026 | 4,960.00 | 5,060.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.50% | 104,200 |
| Mar 16, 2026 | 4,900.00 | 5,000.00 | 4,865.00 | 4,975.00 | 4,975.00 | 1.32% | 149,300 |
| Mar 13, 2026 | 4,860.00 | 4,950.00 | 4,845.00 | 4,910.00 | 4,910.00 | -0.41% | 147,400 |
| Mar 12, 2026 | 4,990.00 | 5,010.00 | 4,915.00 | 4,930.00 | 4,930.00 | -3.14% | 143,700 |
| Mar 11, 2026 | 5,010.00 | 5,120.00 | 4,985.00 | 5,090.00 | 5,090.00 | 4.62% | 130,300 |
| Mar 10, 2026 | 4,865.00 | 4,950.00 | 4,820.00 | 4,865.00 | 4,865.00 | 1.35% | 157,800 |
| Mar 9, 2026 | 4,780.00 | 4,850.00 | 4,690.00 | 4,800.00 | 4,800.00 | -6.61% | 283,200 |
| Mar 6, 2026 | 4,970.00 | 5,150.00 | 4,945.00 | 5,140.00 | 5,140.00 | 1.38% | 172,100 |
| Mar 5, 2026 | 5,010.00 | 5,140.00 | 4,995.00 | 5,070.00 | 5,070.00 | 3.89% | 313,600 |
| Mar 4, 2026 | 4,845.00 | 5,010.00 | 4,735.00 | 4,880.00 | 4,880.00 | -2.20% | 310,500 |
| Mar 3, 2026 | 5,170.00 | 5,210.00 | 4,985.00 | 4,990.00 | 4,990.00 | -6.38% | 394,000 |
| Mar 2, 2026 | 5,190.00 | 5,380.00 | 5,130.00 | 5,330.00 | 5,330.00 | 0.57% | 186,700 |
| Feb 27, 2026 | 5,120.00 | 5,330.00 | 5,110.00 | 5,300.00 | 5,300.00 | 4.13% | 323,500 |
| Feb 26, 2026 | 4,965.00 | 5,170.00 | 4,965.00 | 5,090.00 | 5,090.00 | 3.98% | 222,100 |
| Feb 25, 2026 | 5,010.00 | 5,010.00 | 4,815.00 | 4,895.00 | 4,895.00 | -0.91% | 339,300 |
| Feb 24, 2026 | 5,010.00 | 5,050.00 | 4,915.00 | 4,940.00 | 4,940.00 | -0.40% | 365,500 |
| Feb 20, 2026 | 5,030.00 | 5,140.00 | 4,960.00 | 4,960.00 | 4,960.00 | -1.39% | 212,000 |
| Feb 19, 2026 | 4,870.00 | 5,120.00 | 4,870.00 | 5,030.00 | 5,030.00 | 3.93% | 220,400 |
| Feb 18, 2026 | 4,775.00 | 4,880.00 | 4,770.00 | 4,840.00 | 4,840.00 | 1.57% | 206,800 |
| Feb 17, 2026 | 4,600.00 | 4,815.00 | 4,550.00 | 4,765.00 | 4,765.00 | 4.15% | 293,200 |
| Feb 16, 2026 | 4,500.00 | 4,575.00 | 4,460.00 | 4,575.00 | 4,575.00 | 2.23% | 129,200 |
| Feb 13, 2026 | 4,500.00 | 4,535.00 | 4,420.00 | 4,475.00 | 4,475.00 | -1.86% | 261,100 |
| Feb 12, 2026 | 4,435.00 | 4,575.00 | 4,415.00 | 4,560.00 | 4,560.00 | 3.52% | 160,500 |
| Feb 10, 2026 | 4,350.00 | 4,420.00 | 4,320.00 | 4,405.00 | 4,405.00 | 1.85% | 140,500 |
| Feb 9, 2026 | 4,380.00 | 4,385.00 | 4,275.00 | 4,325.00 | 4,325.00 | 0.12% | 185,200 |
| Feb 6, 2026 | 4,100.00 | 4,320.00 | 4,100.00 | 4,320.00 | 4,320.00 | 6.67% | 190,200 |
| Feb 5, 2026 | 4,080.00 | 4,115.00 | 4,005.00 | 4,050.00 | 4,050.00 | 0.75% | 187,000 |
| Feb 4, 2026 | 4,010.00 | 4,070.00 | 3,985.00 | 4,020.00 | 4,020.00 | 0.25% | 168,000 |
| Feb 3, 2026 | 3,855.00 | 4,025.00 | 3,835.00 | 4,010.00 | 4,010.00 | 2.95% | 228,800 |
| Feb 2, 2026 | 4,005.00 | 4,070.00 | 3,800.00 | 3,895.00 | 3,895.00 | 11.76% | 465,300 |
| Jan 30, 2026 | 3,500.00 | 3,550.00 | 3,460.00 | 3,485.00 | 3,485.00 | -0.29% | 160,400 |
| Jan 29, 2026 | 3,495.00 | 3,520.00 | 3,420.00 | 3,495.00 | 3,495.00 | -0.14% | 123,600 |
| Jan 28, 2026 | 3,500.00 | 3,535.00 | 3,470.00 | 3,500.00 | 3,500.00 | -1.96% | 136,100 |
| Jan 27, 2026 | 3,520.00 | 3,590.00 | 3,490.00 | 3,570.00 | 3,570.00 | -0.97% | 141,600 |
| Jan 26, 2026 | 3,620.00 | 3,645.00 | 3,580.00 | 3,605.00 | 3,605.00 | -1.64% | 78,500 |
| Jan 23, 2026 | 3,650.00 | 3,710.00 | 3,640.00 | 3,665.00 | 3,665.00 | -0.14% | 86,500 |
| Jan 22, 2026 | 3,640.00 | 3,685.00 | 3,625.00 | 3,670.00 | 3,670.00 | 0.96% | 69,600 |
| Jan 21, 2026 | 3,545.00 | 3,640.00 | 3,540.00 | 3,635.00 | 3,635.00 | 0.97% | 81,400 |
| Jan 20, 2026 | 3,620.00 | 3,635.00 | 3,585.00 | 3,600.00 | 3,600.00 | -0.83% | 54,100 |
| Jan 19, 2026 | 3,650.00 | 3,675.00 | 3,600.00 | 3,630.00 | 3,630.00 | -0.55% | 66,500 |
| Jan 16, 2026 | 3,565.00 | 3,650.00 | 3,555.00 | 3,650.00 | 3,650.00 | 1.96% | 93,200 |
| Jan 15, 2026 | 3,565.00 | 3,610.00 | 3,525.00 | 3,580.00 | 3,580.00 | 0.14% | 123,000 |
| Jan 14, 2026 | 3,575.00 | 3,605.00 | 3,540.00 | 3,575.00 | 3,575.00 | - | 78,700 |
| Jan 13, 2026 | 3,640.00 | 3,640.00 | 3,570.00 | 3,575.00 | 3,575.00 | 1.71% | 88,100 |
| Jan 9, 2026 | 3,480.00 | 3,535.00 | 3,465.00 | 3,515.00 | 3,515.00 | 1.15% | 70,200 |
| Jan 8, 2026 | 3,395.00 | 3,500.00 | 3,395.00 | 3,475.00 | 3,475.00 | 2.21% | 67,400 |
| Jan 7, 2026 | 3,400.00 | 3,445.00 | 3,385.00 | 3,400.00 | 3,400.00 | -0.58% | 69,300 |
| Jan 6, 2026 | 3,390.00 | 3,455.00 | 3,365.00 | 3,420.00 | 3,420.00 | 3.01% | 109,200 |