Nasu Denki-Tekko Co., Ltd. (TYO:5922)
Japan · Delayed Price · Currency is JPY 17,630
0.00 (0.00%)
Jun 8, 2026, 2:51 PM JST
Nasu Denki-Tekko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 17,400.00 | 17,630.00 | 17,400.00 | 17,630.00 | 17,630.00 | -0.96% | 300 |
| Jun 5, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.50% | 100 |
| Jun 4, 2026 | 17,630.00 | 17,890.00 | 17,630.00 | 17,890.00 | 17,890.00 | -0.78% | 300 |
| Jun 3, 2026 | 18,000.00 | 18,170.00 | 18,000.00 | 18,030.00 | 18,030.00 | 0.17% | 800 |
| Jun 2, 2026 | 18,010.00 | 18,010.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.06% | 1,100 |
| Jun 1, 2026 | 18,090.00 | 18,090.00 | 18,000.00 | 18,010.00 | 18,010.00 | -0.22% | 2,100 |
| May 29, 2026 | 18,100.00 | 18,100.00 | 18,050.00 | 18,050.00 | 18,050.00 | -0.28% | 800 |
| May 28, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 400 |
| May 27, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.22% | 800 |
| May 26, 2026 | 18,200.00 | 18,200.00 | 18,060.00 | 18,060.00 | 18,060.00 | -1.04% | 300 |
| May 25, 2026 | 18,460.00 | 18,490.00 | 18,250.00 | 18,250.00 | 18,250.00 | -0.44% | 2,300 |
| May 22, 2026 | 18,310.00 | 18,380.00 | 18,300.00 | 18,330.00 | 18,330.00 | 0.05% | 1,000 |
| May 21, 2026 | 18,340.00 | 18,350.00 | 18,320.00 | 18,320.00 | 18,320.00 | 0.05% | 800 |
| May 20, 2026 | 18,300.00 | 18,500.00 | 18,300.00 | 18,310.00 | 18,310.00 | - | 700 |
| May 19, 2026 | 18,380.00 | 18,510.00 | 18,300.00 | 18,310.00 | 18,310.00 | -2.40% | 1,600 |
| May 18, 2026 | 18,800.00 | 18,800.00 | 18,700.00 | 18,760.00 | 18,760.00 | -0.21% | 1,200 |
| May 15, 2026 | 18,730.00 | 18,800.00 | 18,330.00 | 18,800.00 | 18,800.00 | -1.21% | 2,300 |
| May 14, 2026 | 19,600.00 | 19,640.00 | 19,030.00 | 19,030.00 | 19,030.00 | -2.91% | 1,800 |
| May 13, 2026 | 19,770.00 | 19,770.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 200 |
| May 12, 2026 | 19,500.00 | 19,600.00 | 19,500.00 | 19,600.00 | 19,600.00 | 1.45% | 700 |
| May 8, 2026 | 19,600.00 | 19,600.00 | 19,320.00 | 19,320.00 | 19,320.00 | -1.63% | 700 |
| May 7, 2026 | 19,650.00 | 19,800.00 | 19,560.00 | 19,640.00 | 19,640.00 | 0.41% | 1,200 |
| May 1, 2026 | 19,230.00 | 19,560.00 | 19,230.00 | 19,560.00 | 19,560.00 | 0.36% | 500 |
| Apr 30, 2026 | 19,460.00 | 19,490.00 | 19,210.00 | 19,490.00 | 19,490.00 | 0.98% | 900 |
| Apr 28, 2026 | 19,450.00 | 19,450.00 | 19,280.00 | 19,300.00 | 19,300.00 | -0.72% | 500 |
| Apr 27, 2026 | 19,450.00 | 19,450.00 | 19,100.00 | 19,440.00 | 19,440.00 | 1.25% | 800 |
| Apr 24, 2026 | 19,090.00 | 19,200.00 | 19,090.00 | 19,200.00 | 19,200.00 | 2.02% | 500 |
| Apr 23, 2026 | 19,000.00 | 19,000.00 | 18,820.00 | 18,820.00 | 18,820.00 | -0.16% | 1,000 |
| Apr 22, 2026 | 19,290.00 | 19,300.00 | 18,850.00 | 18,850.00 | 18,850.00 | -3.78% | 1,200 |
| Apr 21, 2026 | 19,590.00 | 19,590.00 | 19,590.00 | 19,590.00 | 19,590.00 | - | 200 |
| Apr 20, 2026 | 19,400.00 | 19,590.00 | 19,400.00 | 19,590.00 | 19,590.00 | 0.98% | 300 |
| Apr 17, 2026 | 19,070.00 | 19,400.00 | 19,070.00 | 19,400.00 | 19,400.00 | 0.52% | 300 |
| Apr 16, 2026 | 19,490.00 | 19,920.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0.16% | 800 |
| Apr 15, 2026 | 19,270.00 | 19,450.00 | 19,270.00 | 19,270.00 | 19,270.00 | - | 400 |
| Apr 14, 2026 | 19,390.00 | 19,480.00 | 19,250.00 | 19,270.00 | 19,270.00 | 2.23% | 1,200 |
| Apr 13, 2026 | 18,750.00 | 18,850.00 | 18,750.00 | 18,850.00 | 18,850.00 | -1.46% | 300 |
| Apr 10, 2026 | 19,340.00 | 19,340.00 | 19,130.00 | 19,130.00 | 19,130.00 | -1.75% | 300 |
| Apr 9, 2026 | 19,550.00 | 19,550.00 | 19,210.00 | 19,470.00 | 19,470.00 | 0.67% | 700 |
| Apr 8, 2026 | 19,430.00 | 19,430.00 | 19,310.00 | 19,340.00 | 19,340.00 | 1.63% | 300 |
| Apr 7, 2026 | 18,880.00 | 19,230.00 | 18,880.00 | 19,030.00 | 19,030.00 | 1.76% | 2,300 |
| Apr 6, 2026 | 18,880.00 | 19,050.00 | 18,680.00 | 18,700.00 | 18,700.00 | 1.19% | 800 |
| Apr 3, 2026 | 18,300.00 | 18,510.00 | 18,300.00 | 18,480.00 | 18,480.00 | 2.10% | 1,300 |
| Apr 2, 2026 | 18,550.00 | 18,600.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.58% | 1,500 |
| Apr 1, 2026 | 18,290.00 | 18,600.00 | 18,290.00 | 18,580.00 | 18,580.00 | 2.94% | 2,000 |
| Mar 31, 2026 | 18,600.00 | 18,600.00 | 18,050.00 | 18,050.00 | 18,050.00 | -3.42% | 3,200 |
| Mar 30, 2026 | 18,720.00 | 18,720.00 | 18,400.00 | 18,690.00 | 18,690.00 | -0.90% | 1,500 |
| Mar 27, 2026 | 19,790.00 | 19,790.00 | 19,480.00 | 19,500.00 | 18,860.00 | -1.47% | 1,700 |
| Mar 26, 2026 | 20,080.00 | 20,080.00 | 19,790.00 | 19,790.00 | 19,140.48 | -1.54% | 700 |
| Mar 25, 2026 | 20,230.00 | 20,230.00 | 19,560.00 | 20,100.00 | 19,440.31 | 3.45% | 1,300 |
| Mar 24, 2026 | 19,220.00 | 19,430.00 | 19,090.00 | 19,430.00 | 18,792.30 | 3.24% | 600 |