Skip to main content
logo
Nabtesco Corporation (TYO:6268)
Japan flag Japan · Delayed Price · Currency is JPY
3,401.00
+80.00 (2.41%)
Nov 28, 2025, 3:30 PM JST

Nabtesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20253,300.003,332.003,278.003,315.003,315.001.50%502,900
Nov 25, 20253,334.003,339.003,244.003,266.003,266.00-0.49%497,200
Nov 21, 20253,218.003,311.003,217.003,282.003,282.000.31%611,700
Nov 20, 20253,337.003,337.003,240.003,272.003,272.001.43%599,000
Nov 19, 20253,307.003,326.003,196.003,226.003,226.00-2.89%1,141,000
Nov 18, 20253,420.003,431.003,318.003,322.003,322.00-4.21%1,088,000
Nov 17, 20253,525.003,535.003,440.003,468.003,468.00-1.70%820,400
Nov 14, 20253,486.003,532.003,477.003,528.003,528.00-0.25%823,700
Nov 13, 20253,548.003,548.003,490.003,537.003,537.00-1.04%809,500
Nov 12, 20253,484.003,594.003,472.003,574.003,574.003.62%943,800
Nov 11, 20253,435.003,471.003,417.003,449.003,449.000.91%687,900
Nov 10, 20253,500.003,517.003,418.003,418.003,418.00-0.55%952,500
Nov 7, 20253,424.003,468.003,368.003,437.003,437.00-0.61%1,107,000
Nov 6, 20253,610.003,629.003,458.003,458.003,458.00-3.38%1,658,100
Nov 5, 20253,520.003,595.003,451.003,579.003,579.00-2.93%1,638,800
Nov 4, 20254,000.004,035.003,676.003,687.003,687.00-4.78%3,077,100
Oct 31, 20253,937.003,938.003,842.003,872.003,872.00-0.13%1,335,700
Oct 30, 20253,860.003,893.003,835.003,877.003,877.000.99%835,300
Oct 29, 20253,880.003,889.003,777.003,839.003,839.00-0.36%775,100
Oct 28, 20253,896.003,921.003,844.003,853.003,853.00-1.83%542,600
Oct 27, 20253,900.003,925.003,854.003,925.003,925.001.37%913,900
Oct 24, 20253,799.003,887.003,792.003,872.003,872.002.11%903,400
Oct 23, 20253,778.003,830.003,767.003,792.003,792.00-1.38%870,000
Oct 22, 20253,736.003,870.003,713.003,845.003,845.003.33%1,306,100
Oct 21, 20253,740.003,797.003,689.003,721.003,721.00-0.32%828,000
Oct 20, 20253,717.003,764.003,700.003,733.003,733.002.08%850,200
Oct 17, 20253,629.003,673.003,595.003,657.003,657.000.38%952,400
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%991,800
Sep 16, 20253,217.003,248.003,193.003,201.003,201.00-0.74%585,900
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%623,600