Skip to main content
logo
Nabtesco Corporation (TYO:6268)
Japan flag Japan · Delayed Price · Currency is JPY
3,103.00
+302.50 (10.80%)
Aug 1, 2025, 3:30 PM JST

Nabtesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,100.003,139.003,067.003,103.003,103.0010.80%3,453,400
Jul 31, 20252,794.002,834.502,791.502,800.502,800.50-0.67%723,900
Jul 30, 20252,820.502,840.002,791.002,819.502,819.50-0.65%1,486,100
Jul 29, 20252,778.002,838.502,773.502,838.002,838.001.43%1,082,800
Jul 28, 20252,829.502,842.502,783.002,798.002,798.000.29%854,700
Jul 25, 20252,748.002,793.502,723.502,790.002,790.000.31%739,500
Jul 24, 20252,753.002,791.502,744.002,781.502,781.500.52%1,119,000
Jul 23, 20252,666.002,770.002,657.002,767.002,767.005.77%1,300,800
Jul 22, 20252,649.502,671.002,602.502,616.002,616.00-0.53%522,300
Jul 18, 20252,650.502,655.002,627.502,630.002,630.00-0.68%450,000
Jul 17, 20252,617.502,657.502,607.002,648.002,648.000.82%587,000
Jul 16, 20252,666.002,666.002,626.502,626.502,626.50-1.48%475,500
Jul 15, 20252,661.002,684.002,646.502,666.002,666.000.23%453,900
Jul 14, 20252,645.502,667.002,627.502,660.002,660.00-0.39%526,500
Jul 11, 20252,667.002,688.502,655.502,670.502,670.501.06%444,400
Jul 10, 20252,644.002,660.002,612.002,642.502,642.50-0.21%477,200
Jul 9, 20252,646.002,664.002,630.002,648.002,648.000.28%547,400
Jul 8, 20252,548.502,647.002,536.002,640.502,640.503.21%884,300
Jul 7, 20252,599.002,608.502,551.502,558.502,558.50-1.97%505,500
Jul 4, 20252,627.002,631.002,593.502,610.002,610.00-0.46%308,700
Jul 3, 20252,624.002,630.002,591.002,622.002,622.000.79%460,200
Jul 2, 20252,561.002,606.002,557.502,601.502,601.500.66%634,100
Jul 1, 20252,572.502,618.002,568.002,584.502,584.500.12%577,400
Jun 30, 20252,614.002,620.002,581.502,581.502,581.500.25%853,300
Jun 27, 20252,566.002,609.002,551.002,575.002,575.000.31%777,400
Jun 26, 20252,559.002,600.002,544.002,567.002,527.000.94%740,900
Jun 25, 20252,540.502,550.002,521.002,543.002,503.370.10%429,000
Jun 24, 20252,548.002,563.002,506.002,540.502,500.910.69%731,800
Jun 23, 20252,444.502,534.002,438.002,523.002,483.692.90%981,400
Jun 20, 20252,454.002,471.502,445.002,452.002,413.79-0.06%609,000
Jun 19, 20252,458.002,471.502,435.002,453.502,415.27-0.67%498,900
Jun 18, 20252,460.002,478.502,437.002,470.002,431.51-0.56%742,400
Jun 17, 20252,500.002,534.502,440.002,484.002,445.296.45%1,526,700
Jun 16, 20252,324.502,342.002,308.002,333.502,297.140.89%334,300
Jun 13, 20252,327.002,336.502,293.002,313.002,276.96-0.62%427,900
Jun 12, 20252,357.002,369.502,319.002,327.502,291.23-1.21%319,800
Jun 11, 20252,328.002,360.002,324.502,356.002,319.291.20%394,500
Jun 10, 20252,329.002,348.002,316.502,328.002,291.720.28%436,300
Jun 9, 20252,345.002,346.002,316.502,321.502,285.33-0.47%343,700
Jun 6, 20252,339.002,345.502,324.002,332.502,296.15-0.74%318,600
Jun 5, 20252,343.002,366.502,341.502,350.002,313.380.38%352,100
Jun 4, 20252,360.002,378.502,333.002,341.002,304.52-0.78%671,100
Jun 3, 20252,366.002,381.502,359.502,359.502,322.730.25%282,300
Jun 2, 20252,365.502,365.502,343.502,353.502,316.83-1.47%346,200
May 30, 20252,392.002,399.002,372.502,388.502,351.28-0.75%510,800
May 29, 20252,397.002,412.002,383.002,406.502,369.000.56%406,200
May 28, 20252,401.002,409.502,373.002,393.002,355.710.48%496,400
May 27, 20252,363.502,394.502,359.502,381.502,344.390.02%326,700
May 26, 20252,373.002,383.502,360.002,381.002,343.900.34%332,000
May 23, 20252,387.002,402.002,371.002,373.002,336.02-0.57%423,200