Skip to main content
logo
Nippon Densetsu Kogyo Co., Ltd. (TYO:1950)
Japan flag Japan · Delayed Price · Currency is JPY
3,095.00
-25.00 (-0.80%)
At close: Dec 5, 2025

Nippon Densetsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 20253,050.003,070.002,996.002,996.002,996.00-3.51%90,100
Nov 13, 20253,025.003,105.003,025.003,105.003,105.002.48%86,900
Nov 12, 20253,070.003,105.003,015.003,030.003,030.00-1.14%115,000
Nov 11, 20253,060.003,135.003,020.003,065.003,065.001.66%142,000
Nov 10, 20252,973.003,025.002,971.003,015.003,015.001.62%122,600
Nov 7, 20252,876.002,967.002,871.002,967.002,967.002.38%144,300
Nov 6, 20252,831.002,926.002,828.002,898.002,898.001.08%145,900
Nov 5, 20252,800.002,872.002,766.002,867.002,867.00-0.59%153,500
Nov 4, 20252,931.002,989.002,860.002,884.002,884.000.10%328,800
Oct 31, 20252,900.002,900.002,833.002,881.002,881.000.35%133,500
Oct 30, 20252,891.002,899.002,831.002,871.002,871.001.06%166,600
Oct 29, 20252,788.002,872.002,762.002,841.002,841.003.76%128,100
Oct 28, 20252,861.002,872.002,738.002,738.002,738.00-4.80%68,900
Oct 27, 20252,840.002,891.002,825.002,876.002,876.002.31%50,300
Oct 24, 20252,822.002,822.002,777.002,811.002,811.00-0.60%56,800
Oct 23, 20252,763.002,840.002,763.002,828.002,828.002.28%72,300
Oct 22, 20252,730.002,769.002,730.002,765.002,765.001.28%141,600
Oct 21, 20252,738.002,768.002,716.002,730.002,730.00-0.18%59,200
Oct 20, 20252,738.002,745.002,714.002,735.002,735.001.33%38,500
Oct 17, 20252,700.002,715.002,680.002,699.002,699.00-0.04%45,400
Oct 16, 20252,704.002,730.002,687.002,700.002,700.000.07%40,000
Oct 15, 20252,702.002,710.002,692.002,698.002,698.000.90%43,400
Oct 14, 20252,638.002,696.002,638.002,674.002,674.00-0.85%67,400
Oct 10, 20252,708.002,752.002,654.002,697.002,697.00-2.00%83,500
Oct 9, 20252,769.002,806.002,738.002,752.002,752.00-0.61%75,300
Oct 8, 20252,796.002,844.002,764.002,769.002,769.00-0.72%86,500
Oct 7, 20252,810.002,810.002,766.002,789.002,789.00-76,900
Oct 6, 20252,746.002,808.002,728.002,789.002,789.003.45%108,300
Oct 3, 20252,660.002,709.002,660.002,696.002,696.000.67%50,300
Oct 2, 20252,716.002,717.002,663.002,678.002,678.00-2.05%50,700
Oct 1, 20252,828.002,840.002,723.002,734.002,734.00-4.37%73,000
Sep 30, 20252,883.002,898.002,825.002,859.002,859.00-1.35%70,500
Sep 29, 20252,922.002,922.002,880.002,898.002,898.00-0.82%95,300
Sep 26, 20252,871.002,924.002,860.002,922.002,922.001.81%103,700
Sep 25, 20252,867.002,888.002,867.002,870.002,870.000.24%79,700
Sep 24, 20252,830.002,864.002,803.002,863.002,863.001.89%115,300