Nippon Densetsu Kogyo Co., Ltd. (TYO:1950)
Japan · Delayed Price · Currency is JPY 4,075.00
+80.00 (2.00%)
Sep 7, 2026, 10:07 AM JST
Nippon Densetsu Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,975.00 | 4,005.00 | 3,955.00 | 3,995.00 | 3,995.00 | -0.13% | 61,200 |
| Sep 3, 2026 | 4,000.00 | 4,010.00 | 3,970.00 | 4,000.00 | 4,000.00 | 0.63% | 73,400 |
| Sep 2, 2026 | 4,000.00 | 4,090.00 | 3,955.00 | 3,975.00 | 3,975.00 | -2.21% | 120,100 |
| Sep 1, 2026 | 3,990.00 | 4,100.00 | 3,965.00 | 4,065.00 | 4,065.00 | 2.52% | 103,700 |
| Aug 31, 2026 | 3,940.00 | 3,990.00 | 3,915.00 | 3,965.00 | 3,965.00 | - | 95,700 |
| Aug 28, 2026 | 3,980.00 | 4,000.00 | 3,940.00 | 3,965.00 | 3,965.00 | -0.38% | 78,700 |
| Aug 27, 2026 | 3,950.00 | 4,000.00 | 3,950.00 | 3,980.00 | 3,980.00 | 1.02% | 72,800 |
| Aug 26, 2026 | 3,930.00 | 3,965.00 | 3,915.00 | 3,940.00 | 3,940.00 | 0.64% | 46,400 |
| Aug 25, 2026 | 3,920.00 | 4,000.00 | 3,885.00 | 3,915.00 | 3,915.00 | 0.38% | 98,100 |
| Aug 24, 2026 | 3,810.00 | 3,925.00 | 3,795.00 | 3,900.00 | 3,900.00 | 1.69% | 134,300 |
| Aug 21, 2026 | 3,820.00 | 3,850.00 | 3,805.00 | 3,835.00 | 3,835.00 | -0.90% | 80,200 |
| Aug 20, 2026 | 3,765.00 | 3,875.00 | 3,765.00 | 3,870.00 | 3,870.00 | 2.93% | 92,000 |
| Aug 19, 2026 | 3,850.00 | 3,850.00 | 3,730.00 | 3,760.00 | 3,760.00 | -2.59% | 107,700 |
| Aug 18, 2026 | 3,920.00 | 3,980.00 | 3,860.00 | 3,860.00 | 3,860.00 | -2.15% | 92,800 |
| Aug 17, 2026 | 3,945.00 | 4,010.00 | 3,920.00 | 3,945.00 | 3,945.00 | 1.02% | 65,400 |
| Aug 14, 2026 | 3,895.00 | 3,915.00 | 3,860.00 | 3,905.00 | 3,905.00 | -0.38% | 122,500 |
| Aug 13, 2026 | 3,895.00 | 3,950.00 | 3,870.00 | 3,920.00 | 3,920.00 | 1.55% | 96,500 |
| Aug 12, 2026 | 3,855.00 | 3,890.00 | 3,825.00 | 3,860.00 | 3,860.00 | 0.39% | 146,300 |
| Aug 10, 2026 | 3,885.00 | 3,895.00 | 3,805.00 | 3,845.00 | 3,845.00 | -0.26% | 77,200 |
| Aug 7, 2026 | 3,915.00 | 3,945.00 | 3,845.00 | 3,855.00 | 3,855.00 | -2.28% | 142,200 |
| Aug 6, 2026 | 3,960.00 | 4,060.00 | 3,945.00 | 3,945.00 | 3,945.00 | -1.25% | 102,700 |
| Aug 5, 2026 | 3,935.00 | 4,010.00 | 3,910.00 | 3,995.00 | 3,995.00 | 1.52% | 107,300 |
| Aug 4, 2026 | 3,900.00 | 3,955.00 | 3,850.00 | 3,935.00 | 3,935.00 | 1.94% | 158,500 |
| Aug 3, 2026 | 3,820.00 | 3,910.00 | 3,730.00 | 3,860.00 | 3,860.00 | -4.46% | 240,300 |
| Jul 31, 2026 | 3,970.00 | 4,155.00 | 3,820.00 | 4,040.00 | 4,040.00 | 2.80% | 313,000 |
| Jul 30, 2026 | 3,920.00 | 3,980.00 | 3,855.00 | 3,930.00 | 3,930.00 | -0.13% | 136,400 |
| Jul 29, 2026 | 4,005.00 | 4,030.00 | 3,845.00 | 3,935.00 | 3,935.00 | -1.99% | 208,400 |
| Jul 28, 2026 | 4,065.00 | 4,090.00 | 4,000.00 | 4,015.00 | 4,015.00 | -2.07% | 112,200 |
| Jul 27, 2026 | 4,045.00 | 4,135.00 | 4,005.00 | 4,100.00 | 4,100.00 | 0.61% | 120,300 |
| Jul 24, 2026 | 4,135.00 | 4,185.00 | 4,005.00 | 4,075.00 | 4,075.00 | -1.21% | 192,400 |
| Jul 23, 2026 | 4,105.00 | 4,195.00 | 4,070.00 | 4,125.00 | 4,125.00 | 1.60% | 140,300 |
| Jul 22, 2026 | 4,030.00 | 4,110.00 | 3,995.00 | 4,060.00 | 4,060.00 | 1.63% | 116,600 |
| Jul 21, 2026 | 3,960.00 | 4,030.00 | 3,950.00 | 3,995.00 | 3,995.00 | 1.01% | 109,900 |
| Jul 17, 2026 | 3,990.00 | 4,015.00 | 3,860.00 | 3,955.00 | 3,955.00 | -1.49% | 114,000 |
| Jul 16, 2026 | 4,105.00 | 4,115.00 | 4,005.00 | 4,015.00 | 4,015.00 | -1.83% | 95,500 |
| Jul 15, 2026 | 4,105.00 | 4,140.00 | 4,045.00 | 4,090.00 | 4,090.00 | 1.36% | 64,500 |
| Jul 14, 2026 | 4,050.00 | 4,060.00 | 3,990.00 | 4,035.00 | 4,035.00 | -0.49% | 71,000 |
| Jul 13, 2026 | 4,190.00 | 4,190.00 | 4,030.00 | 4,055.00 | 4,055.00 | -2.52% | 62,200 |
| Jul 10, 2026 | 4,260.00 | 4,270.00 | 4,140.00 | 4,160.00 | 4,160.00 | -1.42% | 89,600 |
| Jul 9, 2026 | 4,205.00 | 4,255.00 | 4,200.00 | 4,220.00 | 4,220.00 | 0.24% | 55,400 |
| Jul 8, 2026 | 4,360.00 | 4,390.00 | 4,210.00 | 4,210.00 | 4,210.00 | -3.44% | 75,800 |
| Jul 7, 2026 | 4,405.00 | 4,535.00 | 4,355.00 | 4,360.00 | 4,360.00 | -1.47% | 102,400 |
| Jul 6, 2026 | 4,415.00 | 4,470.00 | 4,385.00 | 4,425.00 | 4,425.00 | 0.91% | 73,900 |
| Jul 3, 2026 | 4,380.00 | 4,395.00 | 4,290.00 | 4,385.00 | 4,385.00 | 0.92% | 82,200 |
| Jul 2, 2026 | 4,280.00 | 4,360.00 | 4,205.00 | 4,345.00 | 4,345.00 | 2.24% | 102,900 |
| Jul 1, 2026 | 4,435.00 | 4,465.00 | 4,230.00 | 4,250.00 | 4,250.00 | -2.86% | 84,300 |
| Jun 30, 2026 | 4,495.00 | 4,495.00 | 4,360.00 | 4,375.00 | 4,375.00 | -2.34% | 100,600 |
| Jun 29, 2026 | 4,480.00 | 4,530.00 | 4,435.00 | 4,480.00 | 4,480.00 | - | 89,800 |
| Jun 26, 2026 | 4,405.00 | 4,510.00 | 4,400.00 | 4,480.00 | 4,480.00 | 2.40% | 118,900 |
| Jun 25, 2026 | 4,450.00 | 4,450.00 | 4,375.00 | 4,375.00 | 4,375.00 | -0.34% | 86,400 |