Skip to main content
logo
Nabtesco Corporation (TYO:6268)
Japan flag Japan · Delayed Price · Currency is JPY
4,604.00
+3.00 (0.07%)
At close: Mar 5, 2026

Nabtesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,788.004,822.004,525.004,596.004,596.00-0.11%789,000
Mar 4, 20264,751.004,870.004,513.004,601.004,601.00-7.44%1,289,600
Mar 3, 20265,134.005,217.004,932.004,971.004,971.00-1.70%1,255,300
Mar 2, 20264,955.005,073.004,874.005,057.005,057.00-0.51%921,700
Feb 27, 20264,949.005,095.004,906.005,083.005,083.004.76%1,205,200
Feb 26, 20265,038.005,075.004,827.004,852.004,852.00-0.29%810,600
Feb 25, 20264,890.004,901.004,833.004,866.004,866.00-0.04%1,050,600
Feb 24, 20264,960.005,009.004,833.004,868.004,868.003.18%1,280,400
Feb 20, 20264,600.004,718.004,577.004,718.004,718.001.03%943,400
Feb 19, 20264,529.004,718.004,513.004,670.004,670.005.37%1,066,100
Feb 18, 20264,548.004,569.004,432.004,432.004,432.00-1.38%1,087,300
Feb 17, 20264,446.004,502.004,409.004,494.004,494.001.65%574,000
Feb 16, 20264,530.004,590.004,421.004,421.004,421.00-0.87%1,000,100
Feb 13, 20264,649.004,715.004,430.004,460.004,460.00-5.49%1,993,600
Feb 12, 20264,757.004,782.004,700.004,719.004,719.00-0.65%1,510,400
Feb 10, 20264,555.004,750.004,534.004,750.004,750.004.01%1,310,900
Feb 9, 20264,656.004,658.004,527.004,567.004,567.001.24%960,300
Feb 6, 20264,440.004,540.004,389.004,511.004,511.000.36%632,200
Feb 5, 20264,550.004,579.004,455.004,495.004,495.000.83%864,300
Feb 4, 20264,395.004,493.004,362.004,458.004,458.001.71%739,500
Feb 3, 20264,216.004,397.004,201.004,383.004,383.005.72%1,001,700
Feb 2, 20264,244.004,274.004,134.004,146.004,146.00-0.84%797,700
Jan 30, 20264,288.004,349.004,127.004,181.004,181.004.32%1,796,800
Jan 29, 20263,997.004,050.003,958.004,008.004,008.001.01%903,500
Jan 28, 20264,031.004,038.003,957.003,968.003,968.00-2.34%623,200
Jan 27, 20264,004.004,138.003,980.004,063.004,063.001.50%603,400
Jan 26, 20264,041.004,079.003,971.004,003.004,003.00-3.57%715,000
Jan 23, 20264,238.004,240.004,101.004,151.004,151.00-0.69%834,800
Jan 22, 20264,245.004,271.004,180.004,180.004,180.000.31%816,200
Jan 21, 20264,094.004,199.004,051.004,167.004,167.000.07%674,000
Jan 20, 20264,132.004,224.004,121.004,164.004,164.00-0.72%695,400
Jan 19, 20264,158.004,200.004,067.004,194.004,194.00-0.57%713,400
Jan 16, 20264,146.004,225.004,104.004,218.004,218.001.69%726,600
Jan 15, 20264,101.004,165.004,066.004,148.004,148.000.07%728,600
Jan 14, 20264,030.004,181.004,028.004,145.004,145.002.96%1,101,700
Jan 13, 20264,021.004,040.003,960.004,026.004,026.003.26%1,036,900
Jan 9, 20263,908.003,998.003,868.003,899.003,899.000.54%764,400
Jan 8, 20263,931.003,959.003,853.003,878.003,878.00-2.59%807,100
Jan 7, 20263,970.004,030.003,934.003,981.003,981.000.61%1,100,300
Jan 6, 20263,926.003,974.003,857.003,957.003,957.003.32%976,500
Jan 5, 20263,809.003,910.003,801.003,830.003,830.002.19%973,100
Dec 30, 20253,776.003,776.003,711.003,748.003,748.000.13%363,800
Dec 29, 20253,731.003,779.003,684.003,743.003,743.000.38%614,700
Dec 26, 20253,737.003,751.003,711.003,729.003,689.00-0.21%434,800
Dec 25, 20253,729.003,741.003,707.003,737.003,696.910.84%404,000
Dec 24, 20253,733.003,768.003,678.003,706.003,666.25-1.12%556,600
Dec 23, 20253,760.003,779.003,726.003,748.003,707.80-0.87%570,600
Dec 22, 20253,839.003,840.003,760.003,781.003,740.441.31%771,400
Dec 19, 20253,650.003,768.003,621.003,732.003,691.973.12%1,620,700
Dec 18, 20253,697.003,726.003,611.003,619.003,580.18-3.85%1,223,800