Skip to main content
logo
Nippon Densetsu Kogyo Co., Ltd. (TYO:1950)
Japan flag Japan · Delayed Price · Currency is JPY
3,425.00
-235.00 (-6.42%)
Nov 6, 2026, 3:30 PM JST

Nippon Densetsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,450.003,475.003,385.003,425.003,425.00-6.42%185,400
Nov 5, 20263,770.003,785.003,625.003,660.003,660.00-1.74%140,400
Nov 4, 20263,745.003,835.003,625.003,725.003,725.000.54%266,400
Nov 2, 20263,685.003,760.003,630.003,705.003,705.00-0.40%246,100
Oct 30, 20264,020.004,060.003,700.003,720.003,720.00-7.46%354,300
Oct 29, 20264,010.004,050.003,970.004,020.004,020.00-225,100
Oct 28, 20264,155.004,155.004,020.004,020.004,020.00-2.31%124,000
Oct 27, 20264,050.004,120.004,020.004,115.004,115.002.36%152,600
Oct 26, 20264,000.004,090.004,000.004,020.004,020.002.03%112,400
Oct 23, 20263,980.004,020.003,900.003,940.003,940.00-0.38%202,000
Oct 22, 20263,910.003,980.003,900.003,955.003,955.001.54%183,700
Oct 21, 20263,835.003,915.003,820.003,895.003,895.003.04%153,600
Oct 20, 20263,810.003,835.003,755.003,780.003,780.00-1.31%76,100
Oct 19, 20263,805.003,840.003,740.003,830.003,830.000.79%64,800
Oct 16, 20263,800.003,825.003,780.003,800.003,800.001.88%88,200
Oct 15, 20263,855.003,855.003,725.003,730.003,730.00-3.74%101,900
Oct 14, 20263,865.003,900.003,825.003,875.003,875.000.26%85,700
Oct 13, 20263,790.003,890.003,770.003,865.003,865.001.98%94,200
Oct 9, 20263,750.003,805.003,740.003,790.003,790.00-97,300
Oct 8, 20263,865.003,865.003,760.003,790.003,790.00-2.32%99,800
Oct 7, 20263,915.003,985.003,870.003,880.003,880.00-0.39%107,500
Oct 6, 20263,920.003,945.003,890.003,895.003,895.00-0.64%74,800
Oct 5, 20263,980.003,980.003,885.003,920.003,920.00-0.38%86,000
Oct 2, 20263,920.003,975.003,900.003,935.003,935.00-1.13%76,800
Oct 1, 20263,970.004,000.003,925.003,980.003,980.00-0.87%83,400
Sep 30, 20264,000.004,060.003,985.004,015.004,015.001.39%82,200
Sep 29, 20264,035.004,035.003,915.003,960.003,960.00-2.34%185,000
Sep 28, 20264,160.004,185.004,050.004,055.004,055.00-1.10%119,300
Sep 25, 20264,120.004,125.004,065.004,100.004,100.000.12%127,300
Sep 24, 20264,130.004,130.004,065.004,095.004,095.00-0.73%175,400
Sep 18, 20264,150.004,195.004,095.004,125.004,125.00-0.72%170,500
Sep 17, 20264,080.004,160.004,080.004,155.004,155.001.84%79,700
Sep 16, 20264,045.004,105.004,045.004,080.004,080.001.49%66,600
Sep 15, 20264,040.004,040.003,995.004,020.004,020.00-0.12%47,300
Sep 14, 20263,965.004,035.003,945.004,025.004,025.001.51%68,000
Sep 11, 20264,015.004,030.003,940.003,965.003,965.00-2.94%111,200
Sep 10, 20264,120.004,150.004,045.004,085.004,085.00-0.85%133,300
Sep 9, 20264,065.004,155.004,065.004,120.004,120.000.98%75,700
Sep 8, 20264,065.004,120.004,040.004,080.004,080.000.37%78,500
Sep 7, 20264,055.004,105.004,040.004,065.004,065.001.75%124,500
Sep 4, 20263,975.004,005.003,955.003,995.003,995.00-0.13%61,200
Sep 3, 20264,000.004,010.003,970.004,000.004,000.000.63%73,400
Sep 2, 20264,000.004,090.003,955.003,975.003,975.00-2.21%120,100
Sep 1, 20263,990.004,100.003,965.004,065.004,065.002.52%103,700
Aug 31, 20263,940.003,990.003,915.003,965.003,965.00-95,700
Aug 28, 20263,980.004,000.003,940.003,965.003,965.00-0.38%78,700
Aug 27, 20263,950.004,000.003,950.003,980.003,980.001.02%72,800
Aug 26, 20263,930.003,965.003,915.003,940.003,940.000.64%46,400
Aug 25, 20263,920.004,000.003,885.003,915.003,915.000.38%98,100
Aug 24, 20263,810.003,925.003,795.003,900.003,900.001.69%134,300