Nippon Densetsu Kogyo Co., Ltd. (TYO:1950)
Japan · Delayed Price · Currency is JPY 4,875.00
+110.00 (2.31%)
May 7, 2026, 3:30 PM JST
Nippon Densetsu Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.27% | 164,400 |
| Mar 27, 2026 | 4,960.00 | 5,050.00 | 4,940.00 | 5,040.00 | 4,925.00 | -0.40% | 166,300 |
| Mar 26, 2026 | 5,100.00 | 5,160.00 | 5,020.00 | 5,060.00 | 4,944.54 | -1.94% | 173,200 |
| Mar 25, 2026 | 5,100.00 | 5,190.00 | 5,100.00 | 5,160.00 | 5,042.26 | 5.31% | 166,300 |
| Mar 24, 2026 | 4,950.00 | 4,965.00 | 4,830.00 | 4,900.00 | 4,788.19 | 2.73% | 121,400 |
| Mar 23, 2026 | 4,890.00 | 4,890.00 | 4,740.00 | 4,770.00 | 4,661.16 | -5.54% | 208,300 |
| Mar 19, 2026 | 5,140.00 | 5,140.00 | 5,030.00 | 5,050.00 | 4,934.77 | -3.63% | 190,600 |
| Mar 18, 2026 | 5,050.00 | 5,240.00 | 5,030.00 | 5,240.00 | 5,120.44 | 4.80% | 101,800 |
| Mar 17, 2026 | 4,960.00 | 5,060.00 | 4,960.00 | 5,000.00 | 4,885.91 | 0.50% | 104,200 |
| Mar 16, 2026 | 4,900.00 | 5,000.00 | 4,865.00 | 4,975.00 | 4,861.48 | 1.32% | 149,300 |
| Mar 13, 2026 | 4,860.00 | 4,950.00 | 4,845.00 | 4,910.00 | 4,797.97 | -0.41% | 147,400 |
| Mar 12, 2026 | 4,990.00 | 5,010.00 | 4,915.00 | 4,930.00 | 4,817.51 | -3.14% | 143,700 |
| Mar 11, 2026 | 5,010.00 | 5,120.00 | 4,985.00 | 5,090.00 | 4,973.86 | 4.62% | 130,300 |
| Mar 10, 2026 | 4,865.00 | 4,950.00 | 4,820.00 | 4,865.00 | 4,753.99 | 1.35% | 186,600 |
| Mar 9, 2026 | 4,780.00 | 4,850.00 | 4,690.00 | 4,800.00 | 4,690.48 | -6.61% | 283,200 |
| Mar 6, 2026 | 4,970.00 | 5,150.00 | 4,945.00 | 5,140.00 | 5,022.72 | 1.38% | 172,100 |
| Mar 5, 2026 | 5,010.00 | 5,140.00 | 4,995.00 | 5,070.00 | 4,954.32 | 3.89% | 313,600 |
| Mar 4, 2026 | 4,845.00 | 5,010.00 | 4,735.00 | 4,880.00 | 4,768.65 | -2.20% | 310,500 |
| Mar 3, 2026 | 5,170.00 | 5,210.00 | 4,985.00 | 4,990.00 | 4,876.14 | -6.38% | 394,000 |
| Mar 2, 2026 | 5,190.00 | 5,380.00 | 5,130.00 | 5,330.00 | 5,208.38 | 0.57% | 186,700 |
| Feb 27, 2026 | 5,120.00 | 5,330.00 | 5,110.00 | 5,300.00 | 5,179.07 | 4.13% | 323,500 |
| Feb 26, 2026 | 4,965.00 | 5,170.00 | 4,965.00 | 5,090.00 | 4,973.86 | 3.98% | 222,100 |
| Feb 25, 2026 | 5,010.00 | 5,010.00 | 4,815.00 | 4,895.00 | 4,783.31 | -0.91% | 339,300 |
| Feb 24, 2026 | 5,010.00 | 5,050.00 | 4,915.00 | 4,940.00 | 4,827.28 | -0.40% | 365,500 |
| Feb 20, 2026 | 5,030.00 | 5,140.00 | 4,960.00 | 4,960.00 | 4,846.83 | -1.39% | 212,000 |
| Feb 19, 2026 | 4,870.00 | 5,120.00 | 4,870.00 | 5,030.00 | 4,915.23 | 3.93% | 220,400 |