Skip to main content
logo
Nippon Densetsu Kogyo Co., Ltd. (TYO:1950)
Japan flag Japan · Delayed Price · Currency is JPY
2,747.00
-3.00 (-0.11%)
Sep 17, 2025, 11:30 AM JST

Nippon Densetsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252,720.002,760.002,720.002,750.002,750.000.22%89,400
Sep 12, 20252,753.002,779.002,724.002,744.002,744.00-0.47%151,800
Sep 11, 20252,747.002,767.002,739.002,757.002,757.000.51%99,600
Sep 10, 20252,721.002,756.002,712.002,743.002,743.000.81%72,700
Sep 9, 20252,735.002,770.002,717.002,721.002,721.00-0.40%64,400
Sep 8, 20252,748.002,760.002,732.002,732.002,732.00-0.80%72,600
Sep 5, 20252,756.002,768.002,698.002,754.002,754.00-0.07%82,200
Sep 4, 20252,740.002,773.002,731.002,756.002,756.000.88%74,200
Sep 3, 20252,750.002,756.002,718.002,732.002,732.00-0.65%86,000
Sep 2, 20252,724.002,768.002,710.002,750.002,750.001.33%83,500
Sep 1, 20252,708.002,750.002,700.002,714.002,714.00-0.40%38,700
Aug 29, 20252,725.002,738.002,704.002,725.002,725.00-51,400
Aug 28, 20252,729.002,748.002,716.002,725.002,725.00-0.44%63,100
Aug 27, 20252,738.002,755.002,718.002,737.002,737.00-0.29%58,700
Aug 26, 20252,749.002,778.002,737.002,745.002,745.00-72,500
Aug 25, 20252,765.002,778.002,731.002,745.002,745.00-1.44%79,200
Aug 22, 20252,740.002,787.002,734.002,785.002,785.001.42%82,900
Aug 21, 20252,758.002,759.002,737.002,746.002,746.00-0.72%63,700
Aug 20, 20252,738.002,775.002,723.002,766.002,766.000.91%79,900
Aug 19, 20252,743.002,750.002,722.002,741.002,741.00-0.04%83,000
Aug 18, 20252,716.002,759.002,694.002,742.002,742.00-0.33%92,100
Aug 15, 20252,785.002,788.002,731.002,751.002,751.00-1.68%97,000
Aug 14, 20252,787.002,800.002,750.002,798.002,798.00-1.06%107,300
Aug 13, 20252,836.002,886.002,821.002,828.002,828.00-2.01%134,700
Aug 12, 20252,910.002,923.002,882.002,886.002,886.00-0.82%87,000
Aug 8, 20252,923.002,946.002,877.002,910.002,910.00-0.38%72,100
Aug 7, 20252,914.002,960.002,912.002,921.002,921.000.72%120,000
Aug 6, 20252,840.002,900.002,835.002,900.002,900.002.47%107,100
Aug 5, 20252,816.002,854.002,790.002,830.002,830.000.78%77,800
Aug 4, 20252,772.002,808.002,752.002,808.002,808.00-0.28%104,400
Aug 1, 20252,786.002,862.002,711.002,816.002,816.00-2.43%173,200
Jul 31, 20252,862.002,897.002,860.002,886.002,886.000.94%66,800
Jul 30, 20252,846.002,883.002,839.002,859.002,859.000.60%74,800
Jul 29, 20252,845.002,857.002,812.002,842.002,842.00-1.01%89,900
Jul 28, 20252,893.002,912.002,852.002,871.002,871.00-0.73%103,000
Jul 25, 20252,889.002,907.002,856.002,892.002,892.001.54%168,500
Jul 24, 20252,807.002,857.002,795.002,848.002,848.001.50%86,100
Jul 23, 20252,850.002,852.002,791.002,806.002,806.00-0.74%134,600
Jul 22, 20252,815.002,851.002,806.002,827.002,827.000.78%123,000
Jul 18, 20252,784.002,811.002,779.002,805.002,805.001.23%92,300
Jul 17, 20252,752.002,775.002,743.002,771.002,771.001.13%63,400
Jul 16, 20252,742.002,763.002,732.002,740.002,740.000.11%72,300
Jul 15, 20252,766.002,790.002,728.002,737.002,737.00-1.05%84,500
Jul 14, 20252,746.002,790.002,746.002,766.002,766.001.36%123,400
Jul 11, 20252,700.002,754.002,700.002,729.002,729.001.45%156,100
Jul 10, 20252,643.002,694.002,640.002,690.002,690.001.70%133,000
Jul 9, 20252,601.002,654.002,601.002,645.002,645.002.16%108,000
Jul 8, 20252,595.002,598.002,565.002,589.002,589.00-0.35%71,000
Jul 7, 20252,590.002,600.002,569.002,598.002,598.000.35%40,900
Jul 4, 20252,536.002,596.002,536.002,589.002,589.002.09%54,500