Skip to main content
logo
Nabtesco Corporation (TYO:6268)
Japan flag Japan · Delayed Price · Currency is JPY
4,760.00
+79.00 (1.69%)
Apr 16, 2026, 3:30 PM JST

Nabtesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20264,690.004,772.004,663.004,760.004,760.001.69%634,800
Apr 15, 20264,680.004,743.004,620.004,681.004,681.000.58%658,200
Apr 14, 20264,750.004,760.004,640.004,654.004,654.00-0.17%573,600
Apr 13, 20264,660.004,717.004,634.004,662.004,662.00-1.44%753,400
Apr 10, 20264,675.004,792.004,658.004,730.004,730.001.74%903,000
Apr 9, 20264,639.004,705.004,576.004,649.004,649.000.22%1,107,000
Apr 8, 20264,500.004,640.004,453.004,639.004,639.009.80%1,169,200
Apr 7, 20264,272.004,279.004,191.004,225.004,225.00-0.91%422,100
Apr 6, 20264,183.004,285.004,169.004,264.004,264.002.77%543,100
Apr 3, 20264,135.004,177.004,113.004,149.004,149.001.24%559,400
Apr 2, 20264,293.004,331.004,088.004,098.004,098.00-3.17%707,900
Apr 1, 20264,100.004,233.004,036.004,232.004,232.0010.15%1,003,200
Mar 31, 20263,800.003,911.003,756.003,842.003,842.00-2.91%1,204,000
Mar 30, 20264,036.004,044.003,880.003,957.003,957.00-6.81%1,460,100
Mar 27, 20264,230.004,281.004,160.004,246.004,246.00-1.26%826,500
Mar 26, 20264,361.004,420.004,268.004,300.004,300.00-0.21%478,400
Mar 25, 20264,350.004,374.004,283.004,309.004,309.002.89%492,500
Mar 24, 20264,247.004,247.004,095.004,188.004,188.003.03%473,400
Mar 23, 20264,127.004,129.003,995.004,065.004,065.00-6.27%651,200
Mar 19, 20264,407.004,457.004,337.004,337.004,337.00-4.62%810,000
Mar 18, 20264,444.004,549.004,434.004,547.004,547.002.62%620,800
Mar 17, 20264,413.004,494.004,403.004,431.004,431.003.70%798,400
Mar 16, 20264,256.004,326.004,210.004,273.004,273.00-0.95%694,300
Mar 13, 20264,310.004,385.004,300.004,314.004,314.00-3.06%761,500
Mar 12, 20264,449.004,523.004,415.004,450.004,450.00-1.53%903,000
Mar 11, 20264,484.004,587.004,453.004,519.004,519.003.32%955,200
Mar 10, 20264,378.004,488.004,292.004,374.004,374.003.21%935,500
Mar 9, 20264,250.004,301.004,097.004,238.004,238.00-7.87%1,090,700
Mar 6, 20264,534.004,624.004,502.004,600.004,600.00-0.09%517,500
Mar 5, 20264,788.004,822.004,525.004,604.004,604.000.07%894,000
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