Skip to main content
logo
Nippon Densetsu Kogyo Co., Ltd. (TYO:1950)
Japan flag Japan · Delayed Price · Currency is JPY
2,730.00
-5.00 (-0.18%)
Oct 21, 2025, 3:30 PM JST

Nippon Densetsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,738.002,768.002,723.002,743.00-0.29%12,700
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
Sep 22, 20252,800.002,827.002,799.002,810.002,810.00-57,400
Sep 19, 20252,832.002,853.002,796.002,810.002,810.000.29%108,400
Sep 18, 20252,862.002,868.002,788.002,802.002,802.000.94%132,400
Sep 17, 20252,747.002,780.002,715.002,776.002,776.000.95%74,500
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