Nippon Densetsu Kogyo Co., Ltd. (TYO:1950)
Japan · Delayed Price · Currency is JPY 4,380.00
-135.00 (-2.99%)
Jun 1, 2026, 3:30 PM JST
Nippon Densetsu Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4,385.00 | 4,440.00 | 4,360.00 | 4,360.00 | - | -3.43% | 66,000 |
| May 29, 2026 | 4,510.00 | 4,595.00 | 4,495.00 | 4,515.00 | 4,515.00 | 0.11% | 187,700 |
| May 28, 2026 | 4,480.00 | 4,555.00 | 4,430.00 | 4,510.00 | 4,510.00 | 1.01% | 105,100 |
| May 27, 2026 | 4,595.00 | 4,625.00 | 4,425.00 | 4,465.00 | 4,465.00 | -2.08% | 144,100 |
| May 26, 2026 | 4,290.00 | 4,690.00 | 4,280.00 | 4,560.00 | 4,560.00 | 6.29% | 251,200 |
| May 25, 2026 | 4,225.00 | 4,320.00 | 4,210.00 | 4,290.00 | 4,290.00 | 3.00% | 112,500 |
| May 22, 2026 | 4,230.00 | 4,245.00 | 4,145.00 | 4,165.00 | 4,165.00 | -1.54% | 112,000 |
| May 21, 2026 | 4,290.00 | 4,305.00 | 4,220.00 | 4,230.00 | 4,230.00 | 0.24% | 130,300 |
| May 20, 2026 | 4,360.00 | 4,360.00 | 4,175.00 | 4,220.00 | 4,220.00 | -4.52% | 153,500 |
| May 19, 2026 | 4,495.00 | 4,540.00 | 4,385.00 | 4,420.00 | 4,420.00 | -0.11% | 130,500 |
| May 18, 2026 | 4,555.00 | 4,595.00 | 4,365.00 | 4,425.00 | 4,425.00 | -4.32% | 137,800 |
| May 15, 2026 | 4,725.00 | 4,755.00 | 4,560.00 | 4,625.00 | 4,625.00 | -2.12% | 115,700 |
| May 14, 2026 | 4,740.00 | 4,765.00 | 4,660.00 | 4,725.00 | 4,725.00 | -1.25% | 108,700 |
| May 13, 2026 | 4,735.00 | 4,865.00 | 4,705.00 | 4,785.00 | 4,785.00 | 0.31% | 94,000 |
| May 12, 2026 | 4,770.00 | 4,895.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.32% | 106,600 |
| May 11, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,755.00 | 4,755.00 | 0.53% | 113,500 |
| May 8, 2026 | 4,765.00 | 4,800.00 | 4,625.00 | 4,730.00 | 4,730.00 | -2.97% | 172,600 |
| May 7, 2026 | 5,110.00 | 5,130.00 | 4,855.00 | 4,875.00 | 4,875.00 | 2.31% | 222,900 |
| May 1, 2026 | 4,820.00 | 4,820.00 | 4,565.00 | 4,765.00 | 4,765.00 | -2.56% | 396,300 |
| Apr 30, 2026 | 5,210.00 | 5,310.00 | 4,850.00 | 4,890.00 | 4,890.00 | -4.31% | 615,200 |
| Apr 28, 2026 | 4,930.00 | 5,160.00 | 4,930.00 | 5,110.00 | 5,110.00 | 5.69% | 188,400 |
| Apr 27, 2026 | 4,880.00 | 4,910.00 | 4,800.00 | 4,835.00 | 4,835.00 | -1.63% | 114,100 |
| Apr 24, 2026 | 4,925.00 | 4,960.00 | 4,850.00 | 4,915.00 | 4,915.00 | 0.31% | 109,800 |
| Apr 23, 2026 | 4,845.00 | 4,925.00 | 4,805.00 | 4,900.00 | 4,900.00 | -0.31% | 109,800 |
| Apr 22, 2026 | 4,945.00 | 4,980.00 | 4,910.00 | 4,915.00 | 4,915.00 | -0.81% | 134,500 |
| Apr 21, 2026 | 4,970.00 | 5,020.00 | 4,940.00 | 4,955.00 | 4,955.00 | 0.30% | 145,000 |
| Apr 20, 2026 | 4,900.00 | 4,975.00 | 4,895.00 | 4,940.00 | 4,940.00 | 0.10% | 107,400 |
| Apr 17, 2026 | 4,980.00 | 5,010.00 | 4,895.00 | 4,935.00 | 4,935.00 | -2.85% | 153,500 |
| Apr 16, 2026 | 5,160.00 | 5,200.00 | 5,060.00 | 5,080.00 | 5,080.00 | -2.68% | 155,900 |
| Apr 15, 2026 | 5,310.00 | 5,370.00 | 5,220.00 | 5,220.00 | 5,220.00 | -0.57% | 132,800 |
| Apr 14, 2026 | 5,220.00 | 5,360.00 | 5,220.00 | 5,250.00 | 5,250.00 | 1.55% | 180,600 |
| Apr 13, 2026 | 5,210.00 | 5,300.00 | 5,160.00 | 5,170.00 | 5,170.00 | -0.77% | 89,800 |
| Apr 10, 2026 | 5,340.00 | 5,360.00 | 5,200.00 | 5,210.00 | 5,210.00 | 1.36% | 176,100 |
| Apr 9, 2026 | 5,130.00 | 5,190.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.19% | 109,700 |
| Apr 8, 2026 | 5,140.00 | 5,170.00 | 5,080.00 | 5,130.00 | 5,130.00 | 3.32% | 134,100 |
| Apr 7, 2026 | 4,935.00 | 4,965.00 | 4,890.00 | 4,965.00 | 4,965.00 | 1.74% | 92,700 |
| Apr 6, 2026 | 4,880.00 | 4,945.00 | 4,855.00 | 4,880.00 | 4,880.00 | -0.61% | 62,800 |
| Apr 3, 2026 | 4,900.00 | 4,945.00 | 4,880.00 | 4,910.00 | 4,910.00 | 0.20% | 72,900 |
| Apr 2, 2026 | 4,990.00 | 5,100.00 | 4,895.00 | 4,900.00 | 4,900.00 | -3.73% | 154,500 |
| Apr 1, 2026 | 5,050.00 | 5,100.00 | 4,995.00 | 5,090.00 | 5,090.00 | 6.82% | 219,300 |
| Mar 31, 2026 | 4,755.00 | 4,830.00 | 4,715.00 | 4,765.00 | 4,765.00 | -1.24% | 171,000 |
| Mar 30, 2026 | 4,700.00 | 4,835.00 | 4,675.00 | 4,825.00 | 4,825.00 | -1.85% | 164,400 |
| Mar 27, 2026 | 4,960.00 | 5,050.00 | 4,940.00 | 5,040.00 | 4,916.00 | -0.40% | 166,300 |
| Mar 26, 2026 | 5,100.00 | 5,160.00 | 5,020.00 | 5,060.00 | 4,935.51 | -1.94% | 173,200 |
| Mar 25, 2026 | 5,100.00 | 5,190.00 | 5,100.00 | 5,160.00 | 5,033.05 | 5.31% | 166,300 |
| Mar 24, 2026 | 4,950.00 | 4,965.00 | 4,830.00 | 4,900.00 | 4,779.44 | 2.73% | 121,400 |
| Mar 23, 2026 | 4,890.00 | 4,890.00 | 4,740.00 | 4,770.00 | 4,652.64 | -5.54% | 208,300 |
| Mar 19, 2026 | 5,140.00 | 5,140.00 | 5,030.00 | 5,050.00 | 4,925.75 | -3.63% | 190,600 |
| Mar 18, 2026 | 5,050.00 | 5,240.00 | 5,030.00 | 5,240.00 | 5,111.08 | 4.80% | 101,800 |
| Mar 17, 2026 | 4,960.00 | 5,060.00 | 4,960.00 | 5,000.00 | 4,876.98 | 0.50% | 104,200 |