Skip to main content
logo
Nippon Densetsu Kogyo Co., Ltd. (TYO:1950)
Japan flag Japan · Delayed Price · Currency is JPY
4,960.00
-70.00 (-1.39%)
At close: Feb 20, 2026

Nippon Densetsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20265,030.005,140.004,960.004,960.004,960.00-1.39%212,000
Feb 19, 20264,870.005,120.004,870.005,030.005,030.003.93%220,400
Feb 18, 20264,775.004,880.004,770.004,840.004,840.001.57%206,800
Feb 17, 20264,600.004,815.004,550.004,765.004,765.004.15%293,200
Feb 16, 20264,500.004,575.004,460.004,575.004,575.002.23%129,200
Feb 13, 20264,500.004,535.004,420.004,475.004,475.00-1.86%261,100
Feb 12, 20264,435.004,575.004,415.004,560.004,560.003.52%160,500
Feb 10, 20264,350.004,420.004,320.004,405.004,405.001.85%140,500
Feb 9, 20264,380.004,385.004,275.004,325.004,325.000.12%185,200
Feb 6, 20264,100.004,320.004,100.004,320.004,320.006.67%190,200
Feb 5, 20264,080.004,115.004,005.004,050.004,050.000.75%187,000
Feb 4, 20264,010.004,070.003,985.004,020.004,020.000.25%168,000
Feb 3, 20263,855.004,025.003,835.004,010.004,010.002.95%228,800
Feb 2, 20264,005.004,070.003,800.003,895.003,895.0011.76%465,300
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