Nabtesco Corporation (TYO:6268)
Japan · Delayed Price · Currency is JPY 4,246.00
-54.00 (-1.26%)
At close: Mar 27, 2026
Nabtesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,230.00 | 4,281.00 | 4,160.00 | 4,246.00 | 4,246.00 | -1.26% | 826,500 |
| Mar 26, 2026 | 4,361.00 | 4,420.00 | 4,268.00 | 4,300.00 | 4,300.00 | -0.21% | 478,400 |
| Mar 25, 2026 | 4,350.00 | 4,374.00 | 4,283.00 | 4,309.00 | 4,309.00 | 2.89% | 492,500 |
| Mar 24, 2026 | 4,247.00 | 4,247.00 | 4,095.00 | 4,188.00 | 4,188.00 | 3.03% | 473,400 |
| Mar 23, 2026 | 4,127.00 | 4,129.00 | 3,995.00 | 4,065.00 | 4,065.00 | -6.27% | 651,200 |
| Mar 19, 2026 | 4,407.00 | 4,457.00 | 4,337.00 | 4,337.00 | 4,337.00 | -4.62% | 810,000 |
| Mar 18, 2026 | 4,444.00 | 4,549.00 | 4,434.00 | 4,547.00 | 4,547.00 | 2.62% | 620,800 |
| Mar 17, 2026 | 4,413.00 | 4,494.00 | 4,403.00 | 4,431.00 | 4,431.00 | 3.70% | 798,400 |
| Mar 16, 2026 | 4,256.00 | 4,326.00 | 4,210.00 | 4,273.00 | 4,273.00 | -0.95% | 694,300 |
| Mar 13, 2026 | 4,310.00 | 4,385.00 | 4,300.00 | 4,314.00 | 4,314.00 | -3.06% | 761,500 |
| Mar 12, 2026 | 4,449.00 | 4,523.00 | 4,415.00 | 4,450.00 | 4,450.00 | -1.53% | 903,000 |
| Mar 11, 2026 | 4,484.00 | 4,587.00 | 4,453.00 | 4,519.00 | 4,519.00 | 3.32% | 955,200 |
| Mar 10, 2026 | 4,378.00 | 4,488.00 | 4,292.00 | 4,374.00 | 4,374.00 | 3.21% | 935,500 |
| Mar 9, 2026 | 4,250.00 | 4,301.00 | 4,097.00 | 4,238.00 | 4,238.00 | -7.87% | 1,090,700 |
| Mar 6, 2026 | 4,534.00 | 4,624.00 | 4,502.00 | 4,600.00 | 4,600.00 | -0.09% | 517,500 |
| Mar 5, 2026 | 4,788.00 | 4,822.00 | 4,525.00 | 4,604.00 | 4,604.00 | 0.07% | 894,000 |
| Mar 4, 2026 | 4,751.00 | 4,870.00 | 4,513.00 | 4,601.00 | 4,601.00 | -7.44% | 1,289,600 |
| Mar 3, 2026 | 5,134.00 | 5,217.00 | 4,932.00 | 4,971.00 | 4,971.00 | -1.70% | 1,255,300 |
| Mar 2, 2026 | 4,955.00 | 5,073.00 | 4,874.00 | 5,057.00 | 5,057.00 | -0.51% | 921,700 |
| Feb 27, 2026 | 4,949.00 | 5,095.00 | 4,906.00 | 5,083.00 | 5,083.00 | 4.76% | 1,205,200 |
| Feb 26, 2026 | 5,038.00 | 5,075.00 | 4,827.00 | 4,852.00 | 4,852.00 | -0.29% | 810,600 |
| Feb 25, 2026 | 4,890.00 | 4,901.00 | 4,833.00 | 4,866.00 | 4,866.00 | -0.04% | 1,050,600 |
| Feb 24, 2026 | 4,960.00 | 5,009.00 | 4,833.00 | 4,868.00 | 4,868.00 | 3.18% | 1,280,400 |
| Feb 20, 2026 | 4,600.00 | 4,718.00 | 4,577.00 | 4,718.00 | 4,718.00 | 1.03% | 943,400 |
| Feb 19, 2026 | 4,529.00 | 4,718.00 | 4,513.00 | 4,670.00 | 4,670.00 | 5.37% | 1,066,100 |
| Feb 18, 2026 | 4,548.00 | 4,569.00 | 4,432.00 | 4,432.00 | 4,432.00 | -1.38% | 1,087,300 |
| Feb 17, 2026 | 4,446.00 | 4,502.00 | 4,409.00 | 4,494.00 | 4,494.00 | 1.65% | 574,000 |
| Feb 16, 2026 | 4,530.00 | 4,590.00 | 4,421.00 | 4,421.00 | 4,421.00 | -0.87% | 1,000,100 |
| Feb 13, 2026 | 4,649.00 | 4,715.00 | 4,430.00 | 4,460.00 | 4,460.00 | -5.49% | 1,993,600 |
| Feb 12, 2026 | 4,757.00 | 4,782.00 | 4,700.00 | 4,719.00 | 4,719.00 | -0.65% | 1,510,400 |
| Feb 10, 2026 | 4,555.00 | 4,750.00 | 4,534.00 | 4,750.00 | 4,750.00 | 4.01% | 1,310,900 |
| Feb 9, 2026 | 4,656.00 | 4,658.00 | 4,527.00 | 4,567.00 | 4,567.00 | 1.24% | 960,300 |
| Feb 6, 2026 | 4,440.00 | 4,540.00 | 4,389.00 | 4,511.00 | 4,511.00 | 0.36% | 632,200 |
| Feb 5, 2026 | 4,550.00 | 4,579.00 | 4,455.00 | 4,495.00 | 4,495.00 | 0.83% | 864,300 |
| Feb 4, 2026 | 4,395.00 | 4,493.00 | 4,362.00 | 4,458.00 | 4,458.00 | 1.71% | 739,500 |
| Feb 3, 2026 | 4,216.00 | 4,397.00 | 4,201.00 | 4,383.00 | 4,383.00 | 5.72% | 1,001,700 |
| Feb 2, 2026 | 4,244.00 | 4,274.00 | 4,134.00 | 4,146.00 | 4,146.00 | -0.84% | 797,700 |
| Jan 30, 2026 | 4,288.00 | 4,349.00 | 4,127.00 | 4,181.00 | 4,181.00 | 4.32% | 1,796,800 |
| Jan 29, 2026 | 3,997.00 | 4,050.00 | 3,958.00 | 4,008.00 | 4,008.00 | 1.01% | 903,500 |
| Jan 28, 2026 | 4,031.00 | 4,038.00 | 3,957.00 | 3,968.00 | 3,968.00 | -2.34% | 623,200 |
| Jan 27, 2026 | 4,004.00 | 4,138.00 | 3,980.00 | 4,063.00 | 4,063.00 | 1.50% | 603,400 |
| Jan 26, 2026 | 4,041.00 | 4,079.00 | 3,971.00 | 4,003.00 | 4,003.00 | -3.57% | 715,000 |
| Jan 23, 2026 | 4,238.00 | 4,240.00 | 4,101.00 | 4,151.00 | 4,151.00 | -0.69% | 834,800 |
| Jan 22, 2026 | 4,245.00 | 4,271.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0.31% | 816,200 |
| Jan 21, 2026 | 4,094.00 | 4,199.00 | 4,051.00 | 4,167.00 | 4,167.00 | 0.07% | 674,000 |
| Jan 20, 2026 | 4,132.00 | 4,224.00 | 4,121.00 | 4,164.00 | 4,164.00 | -0.72% | 695,400 |
| Jan 19, 2026 | 4,158.00 | 4,200.00 | 4,067.00 | 4,194.00 | 4,194.00 | -0.57% | 713,400 |
| Jan 16, 2026 | 4,146.00 | 4,225.00 | 4,104.00 | 4,218.00 | 4,218.00 | 1.69% | 726,600 |
| Jan 15, 2026 | 4,101.00 | 4,165.00 | 4,066.00 | 4,148.00 | 4,148.00 | 0.07% | 728,600 |
| Jan 14, 2026 | 4,030.00 | 4,181.00 | 4,028.00 | 4,145.00 | 4,145.00 | 2.96% | 1,101,700 |