Nippon Densetsu Kogyo Co., Ltd. (TYO:1950)
Japan · Delayed Price · Currency is JPY 3,955.00
-60.00 (-1.49%)
Jul 17, 2026, 3:30 PM JST
Nippon Densetsu Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4,425.00 | 4,480.00 | 4,360.00 | 4,390.00 | 4,390.00 | 0.46% | 73,300 |
| Jun 23, 2026 | 4,500.00 | 4,500.00 | 4,360.00 | 4,370.00 | 4,370.00 | -2.13% | 79,900 |
| Jun 22, 2026 | 4,500.00 | 4,535.00 | 4,450.00 | 4,465.00 | 4,465.00 | 0.45% | 82,800 |
| Jun 19, 2026 | 4,585.00 | 4,645.00 | 4,445.00 | 4,445.00 | 4,445.00 | -1.77% | 213,100 |
| Jun 18, 2026 | 4,455.00 | 4,600.00 | 4,425.00 | 4,525.00 | 4,525.00 | 2.38% | 132,100 |
| Jun 17, 2026 | 4,490.00 | 4,530.00 | 4,410.00 | 4,420.00 | 4,420.00 | -1.23% | 96,100 |
| Jun 16, 2026 | 4,435.00 | 4,475.00 | 4,375.00 | 4,475.00 | 4,475.00 | -0.67% | 117,800 |
| Jun 15, 2026 | 4,390.00 | 4,505.00 | 4,365.00 | 4,505.00 | 4,505.00 | 5.50% | 104,700 |
| Jun 12, 2026 | 4,390.00 | 4,405.00 | 4,255.00 | 4,270.00 | 4,270.00 | -1.16% | 126,900 |
| Jun 11, 2026 | 4,340.00 | 4,385.00 | 4,235.00 | 4,320.00 | 4,320.00 | -2.04% | 84,600 |
| Jun 10, 2026 | 4,410.00 | 4,490.00 | 4,395.00 | 4,410.00 | 4,410.00 | 0.34% | 171,100 |
| Jun 9, 2026 | 4,380.00 | 4,450.00 | 4,370.00 | 4,395.00 | 4,395.00 | 1.97% | 114,300 |
| Jun 8, 2026 | 4,305.00 | 4,345.00 | 4,235.00 | 4,310.00 | 4,310.00 | -1.49% | 144,700 |
| Jun 5, 2026 | 4,300.00 | 4,375.00 | 4,300.00 | 4,375.00 | 4,375.00 | 1.98% | 69,500 |
| Jun 4, 2026 | 4,270.00 | 4,350.00 | 4,270.00 | 4,290.00 | 4,290.00 | 0.47% | 102,100 |
| Jun 3, 2026 | 4,320.00 | 4,320.00 | 4,245.00 | 4,270.00 | 4,270.00 | -2.29% | 109,300 |
| Jun 2, 2026 | 4,380.00 | 4,380.00 | 4,230.00 | 4,370.00 | 4,370.00 | -0.23% | 147,000 |
| Jun 1, 2026 | 4,385.00 | 4,440.00 | 4,350.00 | 4,380.00 | 4,380.00 | -2.99% | 147,700 |
| 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 |