Skip to main content
logo
Nippon Densetsu Kogyo Co., Ltd. (TYO:1950)
Japan flag Japan · Delayed Price · Currency is JPY
4,465.00
+20.00 (0.45%)
Jun 22, 2026, 3:30 PM JST

Nippon Densetsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20264,500.004,535.004,450.004,465.004,465.000.45%82,800
Jun 19, 20264,585.004,645.004,445.004,445.004,445.00-1.77%213,100
Jun 18, 20264,455.004,600.004,425.004,525.004,525.002.38%132,100
Jun 17, 20264,490.004,530.004,410.004,420.004,420.00-1.23%96,100
Jun 16, 20264,435.004,475.004,375.004,475.004,475.00-0.67%117,800
Jun 15, 20264,390.004,505.004,365.004,505.004,505.005.50%104,700
Jun 12, 20264,390.004,405.004,255.004,270.004,270.00-1.16%126,900
Jun 11, 20264,340.004,385.004,235.004,320.004,320.00-2.04%84,600
Jun 10, 20264,410.004,490.004,395.004,410.004,410.000.34%171,100
Jun 9, 20264,380.004,450.004,370.004,395.004,395.001.97%114,300
Jun 8, 20264,305.004,345.004,235.004,310.004,310.00-1.49%144,700
Jun 5, 20264,300.004,375.004,300.004,375.004,375.001.98%69,500
Jun 4, 20264,270.004,350.004,270.004,290.004,290.000.47%102,100
Jun 3, 20264,320.004,320.004,245.004,270.004,270.00-2.29%109,300
Jun 2, 20264,380.004,380.004,230.004,370.004,370.00-0.23%147,000
Jun 1, 20264,385.004,440.004,350.004,380.004,380.00-2.99%147,700
May 29, 20264,510.004,595.004,495.004,515.004,515.000.11%187,700
May 28, 20264,480.004,555.004,430.004,510.004,510.001.01%105,100
May 27, 20264,595.004,625.004,425.004,465.004,465.00-2.08%144,100
May 26, 20264,290.004,690.004,280.004,560.004,560.006.29%251,200
May 25, 20264,225.004,320.004,210.004,290.004,290.003.00%112,500
May 22, 20264,230.004,245.004,145.004,165.004,165.00-1.54%112,000
May 21, 20264,290.004,305.004,220.004,230.004,230.000.24%130,300
May 20, 20264,360.004,360.004,175.004,220.004,220.00-4.52%153,500
May 19, 20264,495.004,540.004,385.004,420.004,420.00-0.11%130,500
May 18, 20264,555.004,595.004,365.004,425.004,425.00-4.32%137,800
May 15, 20264,725.004,755.004,560.004,625.004,625.00-2.12%115,700
May 14, 20264,740.004,765.004,660.004,725.004,725.00-1.25%108,700
May 13, 20264,735.004,865.004,705.004,785.004,785.000.31%94,000
May 12, 20264,770.004,895.004,770.004,770.004,770.000.32%106,600
May 11, 20264,700.004,800.004,700.004,755.004,755.000.53%113,500
May 8, 20264,765.004,800.004,625.004,730.004,730.00-2.97%172,600
May 7, 20265,110.005,130.004,855.004,875.004,875.002.31%222,900
May 1, 20264,820.004,820.004,565.004,765.004,765.00-2.56%396,300
Apr 30, 20265,210.005,310.004,850.004,890.004,890.00-4.31%615,200
Apr 28, 20264,930.005,160.004,930.005,110.005,110.005.69%188,400
Apr 27, 20264,880.004,910.004,800.004,835.004,835.00-1.63%114,100
Apr 24, 20264,925.004,960.004,850.004,915.004,915.000.31%109,800
Apr 23, 20264,845.004,925.004,805.004,900.004,900.00-0.31%109,800
Apr 22, 20264,945.004,980.004,910.004,915.004,915.00-0.81%134,500
Apr 21, 20264,970.005,020.004,940.004,955.004,955.000.30%145,000
Apr 20, 20264,900.004,975.004,895.004,940.004,940.000.10%107,400
Apr 17, 20264,980.005,010.004,895.004,935.004,935.00-2.85%153,500
Apr 16, 20265,160.005,200.005,060.005,080.005,080.00-2.68%155,900
Apr 15, 20265,310.005,370.005,220.005,220.005,220.00-0.57%132,800
Apr 14, 20265,220.005,360.005,220.005,250.005,250.001.55%180,600
Apr 13, 20265,210.005,300.005,160.005,170.005,170.00-0.77%89,800
Apr 10, 20265,340.005,360.005,200.005,210.005,210.001.36%176,100
Apr 9, 20265,130.005,190.005,100.005,140.005,140.000.19%109,700
Apr 8, 20265,140.005,170.005,080.005,130.005,130.003.32%134,100