Nasu Denki-Tekko Co., Ltd. (TYO:5922)
Japan · Delayed Price · Currency is JPY 19,580
-860 (-4.21%)
Mar 9, 2026, 3:30 PM JST
Nasu Denki-Tekko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20,280.00 | 20,390.00 | 19,520.00 | 19,580.00 | 19,580.00 | -4.21% | 3,200 |
| Mar 6, 2026 | 20,200.00 | 20,440.00 | 20,100.00 | 20,440.00 | 20,440.00 | 2.20% | 500 |
| Mar 5, 2026 | 20,500.00 | 20,600.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 900 |
| Mar 4, 2026 | 20,100.00 | 20,100.00 | 19,800.00 | 20,100.00 | 20,100.00 | -0.69% | 2,600 |
| Mar 3, 2026 | 20,230.00 | 20,780.00 | 20,180.00 | 20,240.00 | 20,240.00 | -0.59% | 2,900 |
| Mar 2, 2026 | 20,180.00 | 20,360.00 | 19,990.00 | 20,360.00 | 20,360.00 | - | 1,000 |
| Feb 27, 2026 | 20,380.00 | 20,380.00 | 20,080.00 | 20,360.00 | 20,360.00 | 1.90% | 800 |
| Feb 26, 2026 | 19,990.00 | 20,000.00 | 19,950.00 | 19,980.00 | 19,980.00 | -1.33% | 600 |
| Feb 25, 2026 | 20,000.00 | 20,250.00 | 19,870.00 | 20,250.00 | 20,250.00 | 1.96% | 1,100 |
| Feb 24, 2026 | 19,650.00 | 20,040.00 | 19,480.00 | 19,860.00 | 19,860.00 | 1.12% | 1,800 |
| Feb 20, 2026 | 19,620.00 | 19,780.00 | 19,610.00 | 19,640.00 | 19,640.00 | -0.30% | 1,100 |
| Feb 19, 2026 | 19,700.00 | 19,790.00 | 19,630.00 | 19,700.00 | 19,700.00 | 1.03% | 600 |
| Feb 18, 2026 | 19,250.00 | 19,500.00 | 19,250.00 | 19,500.00 | 19,500.00 | 0.05% | 900 |
| Feb 17, 2026 | 19,500.00 | 19,500.00 | 19,490.00 | 19,490.00 | 19,490.00 | 0.41% | 800 |
| Feb 16, 2026 | 18,930.00 | 19,410.00 | 18,930.00 | 19,410.00 | 19,410.00 | -1.62% | 900 |
| Feb 13, 2026 | 20,190.00 | 20,190.00 | 19,300.00 | 19,730.00 | 19,730.00 | -2.81% | 5,600 |
| Feb 12, 2026 | 19,590.00 | 20,300.00 | 18,700.00 | 20,300.00 | 20,300.00 | 4.86% | 10,900 |
| Feb 10, 2026 | 18,050.00 | 19,360.00 | 18,050.00 | 19,360.00 | 19,360.00 | 7.26% | 5,300 |
| Feb 9, 2026 | 17,980.00 | 18,060.00 | 17,900.00 | 18,050.00 | 18,050.00 | 1.40% | 1,600 |
| Feb 6, 2026 | 17,710.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,800.00 | - | 800 |
| Feb 5, 2026 | 17,900.00 | 17,900.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 200 |
| Feb 4, 2026 | 17,670.00 | 17,800.00 | 17,670.00 | 17,800.00 | 17,800.00 | 0.51% | 700 |
| Feb 3, 2026 | 17,650.00 | 17,710.00 | 17,570.00 | 17,710.00 | 17,710.00 | 0.85% | 700 |
| Feb 2, 2026 | 17,570.00 | 17,600.00 | 17,560.00 | 17,560.00 | 17,560.00 | -0.45% | 1,000 |
| Jan 30, 2026 | 17,800.00 | 17,800.00 | 17,640.00 | 17,640.00 | 17,640.00 | -0.06% | 400 |
| Jan 29, 2026 | 17,650.00 | 17,740.00 | 17,650.00 | 17,650.00 | 17,650.00 | 0.11% | 1,300 |
| Jan 28, 2026 | 17,640.00 | 17,790.00 | 17,610.00 | 17,630.00 | 17,630.00 | -0.28% | 2,200 |
| Jan 27, 2026 | 17,430.00 | 17,770.00 | 17,400.00 | 17,680.00 | 17,680.00 | 2.31% | 1,800 |
| Jan 26, 2026 | 17,690.00 | 17,690.00 | 17,280.00 | 17,280.00 | 17,280.00 | -0.69% | 800 |
| Jan 23, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.29% | 100 |
| Jan 22, 2026 | 17,450.00 | 17,500.00 | 17,400.00 | 17,450.00 | 17,450.00 | 0.63% | 500 |
| Jan 21, 2026 | 17,350.00 | 17,350.00 | 17,320.00 | 17,340.00 | 17,340.00 | -1.25% | 600 |
| Jan 20, 2026 | 17,690.00 | 17,770.00 | 17,560.00 | 17,560.00 | 17,560.00 | -0.73% | 700 |
| Jan 19, 2026 | 17,600.00 | 17,690.00 | 17,500.00 | 17,690.00 | 17,690.00 | 1.03% | 1,200 |
| Jan 16, 2026 | 17,650.00 | 17,650.00 | 17,510.00 | 17,510.00 | 17,510.00 | -0.62% | 1,000 |
| Jan 15, 2026 | 17,750.00 | 17,750.00 | 17,600.00 | 17,620.00 | 17,620.00 | -0.73% | 1,100 |
| Jan 14, 2026 | 17,700.00 | 17,780.00 | 17,700.00 | 17,750.00 | 17,750.00 | -0.22% | 400 |
| Jan 13, 2026 | 17,800.00 | 17,800.00 | 17,700.00 | 17,790.00 | 17,790.00 | 0.57% | 900 |
| Jan 9, 2026 | 17,680.00 | 17,700.00 | 17,680.00 | 17,690.00 | 17,690.00 | 0.06% | 400 |
| Jan 8, 2026 | 17,440.00 | 17,800.00 | 17,400.00 | 17,680.00 | 17,680.00 | - | 1,400 |
| Jan 7, 2026 | 17,760.00 | 17,790.00 | 17,660.00 | 17,680.00 | 17,680.00 | 0.45% | 1,000 |
| Jan 6, 2026 | 16,950.00 | 17,600.00 | 16,950.00 | 17,600.00 | 17,600.00 | 4.45% | 1,400 |
| Jan 5, 2026 | 16,860.00 | 16,860.00 | 16,850.00 | 16,850.00 | 16,850.00 | 0.18% | 800 |
| Dec 30, 2025 | 16,950.00 | 16,950.00 | 16,760.00 | 16,820.00 | 16,820.00 | 1.33% | 1,000 |
| Dec 26, 2025 | 16,400.00 | 16,600.00 | 16,400.00 | 16,600.00 | 16,600.00 | 1.59% | 500 |
| Dec 25, 2025 | 16,370.00 | 16,390.00 | 16,210.00 | 16,340.00 | 16,340.00 | 1.11% | 700 |
| Dec 24, 2025 | 16,200.00 | 16,200.00 | 16,160.00 | 16,160.00 | 16,160.00 | - | 600 |
| Dec 23, 2025 | 16,200.00 | 16,200.00 | 16,160.00 | 16,160.00 | 16,160.00 | - | 500 |
| Dec 22, 2025 | 15,920.00 | 16,160.00 | 15,920.00 | 16,160.00 | 16,160.00 | 1.51% | 1,400 |
| Dec 19, 2025 | 15,800.00 | 15,920.00 | 15,750.00 | 15,920.00 | 15,920.00 | 0.76% | 1,400 |