Skip to main content
logo
Nabtesco Corporation (TYO:6268)
Japan flag Japan · Delayed Price · Currency is JPY
3,133.00
-5.00 (-0.16%)
Aug 29, 2025, 3:30 PM JST

Nabtesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 4, 20252,995.003,026.002,980.003,007.003,007.00-3.09%1,787,200
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