Nasu Denki-Tekko Co., Ltd. (TYO:5922)
Japan · Delayed Price · Currency is JPY 20,140
+30 (0.15%)
Aug 27, 2026, 12:30 PM JST
Nasu Denki-Tekko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20,240.00 | 20,270.00 | 20,110.00 | 20,110.00 | 20,110.00 | 0.10% | 500 |
| Aug 25, 2026 | 20,110.00 | 20,250.00 | 20,090.00 | 20,090.00 | 20,090.00 | -0.05% | 900 |
| Aug 24, 2026 | 20,230.00 | 20,230.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.64% | 400 |
| Aug 21, 2026 | 20,220.00 | 20,230.00 | 20,220.00 | 20,230.00 | 20,230.00 | 0.90% | 300 |
| Aug 20, 2026 | 20,250.00 | 20,250.00 | 20,050.00 | 20,050.00 | 20,050.00 | -0.99% | 700 |
| Aug 19, 2026 | 20,370.00 | 20,370.00 | 20,250.00 | 20,250.00 | 20,250.00 | -0.59% | 600 |
| Aug 18, 2026 | 20,300.00 | 20,460.00 | 20,210.00 | 20,370.00 | 20,370.00 | 1.85% | 900 |
| Aug 17, 2026 | 20,000.00 | 20,080.00 | 19,970.00 | 20,000.00 | 20,000.00 | 0.25% | 900 |
| Aug 14, 2026 | 19,700.00 | 19,950.00 | 19,700.00 | 19,950.00 | 19,950.00 | 1.79% | 300 |
| Aug 13, 2026 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 0.20% | 100 |
| Aug 12, 2026 | 19,600.00 | 19,600.00 | 18,900.00 | 19,560.00 | 19,560.00 | -1.91% | 900 |
| Aug 10, 2026 | 20,180.00 | 20,180.00 | 19,930.00 | 19,940.00 | 19,940.00 | -0.30% | 500 |
| Aug 7, 2026 | 20,110.00 | 20,110.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.55% | 700 |
| Aug 6, 2026 | 20,100.00 | 20,110.00 | 20,020.00 | 20,110.00 | 20,110.00 | 0.25% | 600 |
| Aug 5, 2026 | 19,950.00 | 20,060.00 | 19,950.00 | 20,060.00 | 20,060.00 | 0.55% | 1,300 |
| Aug 4, 2026 | 20,000.00 | 20,000.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.25% | 1,200 |
| Aug 3, 2026 | 20,130.00 | 20,130.00 | 19,900.00 | 20,000.00 | 20,000.00 | 0.50% | 700 |
| Jul 31, 2026 | 19,970.00 | 20,100.00 | 19,860.00 | 19,900.00 | 19,900.00 | 0.45% | 3,800 |
| Jul 30, 2026 | 19,950.00 | 20,000.00 | 19,810.00 | 19,810.00 | 19,810.00 | -0.70% | 1,100 |
| Jul 29, 2026 | 19,780.00 | 19,990.00 | 19,590.00 | 19,950.00 | 19,950.00 | 2.89% | 800 |
| Jul 28, 2026 | 19,900.00 | 19,900.00 | 19,220.00 | 19,390.00 | 19,390.00 | -2.56% | 1,600 |
| Jul 27, 2026 | 19,990.00 | 19,990.00 | 19,800.00 | 19,900.00 | 19,900.00 | 0.96% | 800 |
| Jul 24, 2026 | 19,790.00 | 19,790.00 | 19,710.00 | 19,710.00 | 19,710.00 | -0.40% | 1,300 |
| Jul 23, 2026 | 19,500.00 | 19,900.00 | 19,330.00 | 19,790.00 | 19,790.00 | 3.61% | 2,800 |
| Jul 22, 2026 | 19,000.00 | 19,230.00 | 19,000.00 | 19,100.00 | 19,100.00 | 0.95% | 2,200 |
| Jul 21, 2026 | 18,360.00 | 18,920.00 | 18,360.00 | 18,920.00 | 18,920.00 | 3.11% | 600 |
| Jul 17, 2026 | 19,000.00 | 19,000.00 | 18,350.00 | 18,350.00 | 18,350.00 | -3.37% | 1,600 |
| Jul 16, 2026 | 18,870.00 | 18,990.00 | 18,870.00 | 18,990.00 | 18,990.00 | 0.64% | 600 |
| Jul 15, 2026 | 18,500.00 | 18,870.00 | 18,500.00 | 18,870.00 | 18,870.00 | 2.95% | 900 |
| Jul 14, 2026 | 18,330.00 | 18,330.00 | 18,330.00 | 18,330.00 | 18,330.00 | - | 400 |
| Jul 13, 2026 | 18,770.00 | 18,770.00 | 18,330.00 | 18,330.00 | 18,330.00 | -2.34% | 900 |
| Jul 10, 2026 | 17,810.00 | 18,770.00 | 17,810.00 | 18,770.00 | 18,770.00 | 5.75% | 1,300 |
| Jul 9, 2026 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | - | 400 |
| Jul 8, 2026 | 17,780.00 | 17,790.00 | 17,700.00 | 17,750.00 | 17,750.00 | -0.17% | 900 |
| Jul 7, 2026 | 17,750.00 | 17,890.00 | 17,750.00 | 17,780.00 | 17,780.00 | 0.45% | 800 |
| Jul 6, 2026 | 17,700.00 | 17,730.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.51% | 700 |
| Jul 3, 2026 | 17,720.00 | 17,960.00 | 17,720.00 | 17,790.00 | 17,790.00 | -0.89% | 600 |
| Jul 2, 2026 | 17,900.00 | 17,960.00 | 17,690.00 | 17,950.00 | 17,950.00 | 0.28% | 1,300 |
| Jul 1, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 1.94% | 100 |
| Jun 30, 2026 | 17,960.00 | 17,960.00 | 17,560.00 | 17,560.00 | 17,560.00 | - | 300 |
| Jun 26, 2026 | 17,760.00 | 17,760.00 | 17,560.00 | 17,560.00 | 17,560.00 | 0.75% | 500 |
| Jun 25, 2026 | 17,770.00 | 17,770.00 | 17,420.00 | 17,430.00 | 17,430.00 | -0.40% | 700 |
| Jun 23, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 1.16% | 100 |
| Jun 22, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0.29% | 200 |
| Jun 19, 2026 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | -1.99% | 100 |
| Jun 18, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 100 |
| Jun 17, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 100 |
| Jun 16, 2026 | 17,640.00 | 17,640.00 | 17,310.00 | 17,600.00 | 17,600.00 | -1.68% | 1,200 |
| Jun 15, 2026 | 17,800.00 | 18,000.00 | 17,800.00 | 17,900.00 | 17,900.00 | 0.56% | 500 |
| Jun 12, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 0.17% | 100 |