Nasu Denki-Tekko Co., Ltd. (TYO:5922)
Japan · Delayed Price · Currency is JPY 18,500
+190 (1.04%)
May 20, 2026, 10:27 AM JST
Nasu Denki-Tekko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | - | 1.04% | 500 |
| 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 | -4.15% | 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 |
| Mar 23, 2026 | 18,910.00 | 18,910.00 | 18,820.00 | 18,820.00 | 18,202.32 | -3.49% | 400 |
| Mar 19, 2026 | 19,650.00 | 19,650.00 | 19,500.00 | 19,500.00 | 18,860.00 | -1.86% | 800 |
| Mar 18, 2026 | 19,820.00 | 20,030.00 | 19,820.00 | 19,870.00 | 19,217.86 | -0.05% | 400 |
| Mar 17, 2026 | 19,900.00 | 19,900.00 | 19,500.00 | 19,880.00 | 19,227.53 | 0.51% | 1,100 |
| Mar 16, 2026 | 19,900.00 | 19,900.00 | 19,780.00 | 19,780.00 | 19,130.81 | -0.85% | 300 |
| Mar 13, 2026 | 20,130.00 | 20,130.00 | 19,640.00 | 19,950.00 | 19,295.23 | -1.87% | 400 |
| Mar 12, 2026 | 20,430.00 | 20,430.00 | 20,230.00 | 20,330.00 | 19,662.76 | -0.49% | 700 |
| Mar 11, 2026 | 20,340.00 | 20,430.00 | 20,300.00 | 20,430.00 | 19,759.48 | 0.99% | 800 |
| Mar 10, 2026 | 19,980.00 | 20,240.00 | 19,980.00 | 20,230.00 | 19,566.04 | 3.32% | 900 |
| Mar 9, 2026 | 20,280.00 | 20,390.00 | 19,520.00 | 19,580.00 | 18,937.37 | -4.21% | 3,200 |
| Mar 6, 2026 | 20,200.00 | 20,440.00 | 20,100.00 | 20,440.00 | 19,769.15 | 2.20% | 500 |
| Mar 5, 2026 | 20,500.00 | 20,600.00 | 20,000.00 | 20,000.00 | 19,343.59 | -0.50% | 900 |
| Mar 4, 2026 | 20,100.00 | 20,100.00 | 19,800.00 | 20,100.00 | 19,440.31 | -0.69% | 2,600 |