Skip to main content
logo
Nabtesco Corporation (TYO:6268)
Japan flag Japan · Delayed Price · Currency is JPY
3,657.00
+14.00 (0.38%)
Oct 17, 2025, 3:30 PM JST

Nabtesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20253,629.003,673.003,595.003,669.003,669.000.71%747,800
Oct 16, 20253,700.003,718.003,633.003,643.003,643.00-0.98%707,100
Oct 15, 20253,597.003,705.003,595.003,679.003,679.003.69%998,700
Oct 14, 20253,688.003,714.003,540.003,548.003,548.00-5.64%2,175,400
Oct 10, 20253,816.003,881.003,760.003,760.003,760.00-2.89%2,370,500
Oct 9, 20253,702.003,872.003,694.003,872.003,872.005.22%1,560,400
Oct 8, 20253,618.003,695.003,591.003,680.003,680.002.22%1,453,800
Oct 7, 20253,530.003,654.003,510.003,600.003,600.003.00%1,565,900
Oct 6, 20253,492.003,495.003,414.003,495.003,495.004.27%957,100
Oct 3, 20253,338.003,373.003,327.003,352.003,352.000.39%584,100
Oct 2, 20253,339.003,368.003,314.003,339.003,339.00-0.30%542,300
Oct 1, 20253,356.003,375.003,295.003,349.003,349.00-701,200
Sep 30, 20253,350.003,390.003,349.003,349.003,349.00-0.42%493,200
Sep 29, 20253,430.003,434.003,363.003,363.003,363.00-0.44%459,700
Sep 26, 20253,393.003,395.003,355.003,378.003,378.00-0.53%540,100
Sep 25, 20253,395.003,414.003,355.003,396.003,396.000.80%664,100
Sep 24, 20253,430.003,433.003,314.003,369.003,369.00-0.82%775,300
Sep 22, 20253,338.003,405.003,325.003,397.003,397.001.74%808,800
Sep 19, 20253,351.003,378.003,307.003,339.003,339.00-0.36%2,401,200
Sep 18, 20253,275.003,400.003,239.003,351.003,351.002.89%1,480,000
Sep 17, 20253,340.003,343.003,228.003,257.003,257.001.75%1,480,000
Sep 16, 20253,217.003,248.003,193.003,201.003,201.00-0.74%991,800
Sep 12, 20253,297.003,297.003,214.003,225.003,225.00-0.06%881,000
Sep 11, 20253,178.003,227.003,171.003,227.003,227.001.77%881,000
Sep 10, 20253,190.003,204.003,148.003,171.003,171.00-1.03%661,400
Sep 9, 20253,209.003,229.003,181.003,204.003,204.00-0.59%547,600
Sep 8, 20253,220.003,256.003,175.003,223.003,223.000.03%962,100
Sep 5, 20253,200.003,222.003,173.003,222.003,222.002.16%643,300
Sep 4, 20253,097.003,209.003,096.003,154.003,154.001.71%759,500
Sep 3, 20253,080.003,114.003,076.003,101.003,101.00-0.06%580,400
Sep 2, 20253,120.003,135.003,077.003,103.003,103.00-0.32%530,700
Sep 1, 20253,130.003,137.003,080.003,113.003,113.00-0.64%384,100
Aug 29, 20253,138.003,152.003,121.003,133.003,133.00-0.16%572,100
Aug 28, 20253,194.003,202.003,126.003,138.003,138.000.26%1,524,600
Aug 27, 20253,166.003,170.003,125.003,130.003,130.00-1.14%804,100
Aug 26, 20253,160.003,199.003,128.003,166.003,166.000.57%852,600
Aug 25, 20253,156.003,177.003,146.003,148.003,148.000.93%504,900
Aug 22, 20253,100.003,119.003,079.003,119.003,119.000.22%507,700
Aug 21, 20253,096.003,147.003,090.003,112.003,112.000.42%739,200
Aug 20, 20253,130.003,151.003,064.003,099.003,099.00-1.62%616,000
Aug 19, 20253,140.003,164.003,125.003,150.003,150.000.45%665,200
Aug 18, 20253,131.003,164.003,118.003,136.003,136.000.90%1,169,300
Aug 15, 20253,081.003,125.003,080.003,108.003,108.000.88%764,000
Aug 14, 20253,081.003,111.003,057.003,081.003,081.000.16%870,900
Aug 13, 20253,116.003,137.003,068.003,076.003,076.00-1.22%998,700
Aug 12, 20253,105.003,141.003,096.003,114.003,114.000.91%1,124,500
Aug 8, 20253,050.003,112.003,037.003,086.003,086.001.41%724,400
Aug 7, 20253,045.003,060.003,027.003,043.003,043.00-0.29%655,900
Aug 6, 20253,035.003,059.003,017.003,052.003,052.001.19%777,100
Aug 5, 20253,020.003,082.003,004.003,016.003,016.000.30%1,602,900