Nabtesco Corporation (TYO:6268)
Japan · Delayed Price · Currency is JPY 4,907.00
-133.00 (-2.64%)
Jul 24, 2026, 3:30 PM JST
Nabtesco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,020.00 | 5,050.00 | 4,892.00 | 4,907.00 | 4,907.00 | -2.64% | 815,400 |
| Jul 23, 2026 | 4,938.00 | 5,072.00 | 4,911.00 | 5,040.00 | 5,040.00 | 2.07% | 881,800 |
| Jul 22, 2026 | 5,000.00 | 5,090.00 | 4,935.00 | 4,938.00 | 4,938.00 | 0.63% | 963,300 |
| Jul 21, 2026 | 4,772.00 | 4,915.00 | 4,671.00 | 4,907.00 | 4,907.00 | 2.85% | 1,152,100 |
| Jul 17, 2026 | 4,655.00 | 4,809.00 | 4,589.00 | 4,771.00 | 4,771.00 | -7.75% | 1,992,500 |
| Jul 16, 2026 | 5,230.00 | 5,310.00 | 5,138.00 | 5,172.00 | 5,172.00 | -2.96% | 840,800 |
| Jul 15, 2026 | 5,236.00 | 5,362.00 | 5,190.00 | 5,330.00 | 5,330.00 | 3.00% | 930,100 |
| Jul 14, 2026 | 5,013.00 | 5,207.00 | 4,925.00 | 5,175.00 | 5,175.00 | 1.69% | 1,667,800 |
| Jul 13, 2026 | 5,401.00 | 5,428.00 | 5,010.00 | 5,089.00 | 5,089.00 | -6.25% | 1,096,600 |
| Jul 10, 2026 | 5,536.00 | 5,620.00 | 5,421.00 | 5,428.00 | 5,428.00 | 0.78% | 1,060,000 |
| Jul 9, 2026 | 5,394.00 | 5,458.00 | 5,334.00 | 5,386.00 | 5,386.00 | 1.24% | 770,000 |
| Jul 8, 2026 | 5,420.00 | 5,539.00 | 5,289.00 | 5,320.00 | 5,320.00 | -3.81% | 1,024,200 |
| Jul 7, 2026 | 5,722.00 | 5,779.00 | 5,492.00 | 5,531.00 | 5,531.00 | -4.97% | 1,237,900 |
| Jul 6, 2026 | 5,720.00 | 5,855.00 | 5,648.00 | 5,820.00 | 5,820.00 | 2.92% | 1,294,400 |
| Jul 3, 2026 | 5,243.00 | 5,655.00 | 5,175.00 | 5,655.00 | 5,655.00 | 8.42% | 1,651,100 |
| Jul 2, 2026 | 5,249.00 | 5,328.00 | 5,108.00 | 5,216.00 | 5,216.00 | -2.49% | 881,500 |
| Jul 1, 2026 | 5,278.00 | 5,369.00 | 5,234.00 | 5,349.00 | 5,349.00 | 4.05% | 920,200 |
| Jun 30, 2026 | 5,102.00 | 5,226.00 | 4,996.00 | 5,141.00 | 5,141.00 | 2.13% | 823,700 |
| Jun 29, 2026 | 5,100.00 | 5,100.00 | 4,835.00 | 5,034.00 | 5,034.00 | -0.53% | 871,400 |
| Jun 26, 2026 | 5,254.00 | 5,320.00 | 5,042.00 | 5,102.00 | 5,061.00 | -4.19% | 941,600 |
| Jun 25, 2026 | 5,496.00 | 5,496.00 | 5,305.00 | 5,325.00 | 5,282.21 | 0.55% | 1,031,300 |
| Jun 24, 2026 | 5,181.00 | 5,427.00 | 5,152.00 | 5,296.00 | 5,253.44 | 2.80% | 1,132,700 |
| Jun 23, 2026 | 5,736.00 | 5,740.00 | 5,143.00 | 5,152.00 | 5,110.60 | -9.72% | 1,539,400 |
| Jun 22, 2026 | 5,425.00 | 5,737.00 | 5,381.00 | 5,707.00 | 5,661.14 | 5.70% | 1,590,800 |
| Jun 19, 2026 | 5,452.00 | 5,516.00 | 5,329.00 | 5,399.00 | 5,355.61 | 0.65% | 1,009,700 |
| Jun 18, 2026 | 5,292.00 | 5,460.00 | 5,274.00 | 5,364.00 | 5,320.89 | 0.96% | 808,600 |
| Jun 17, 2026 | 5,162.00 | 5,330.00 | 5,114.00 | 5,313.00 | 5,270.30 | 4.22% | 1,074,600 |
| Jun 16, 2026 | 5,156.00 | 5,215.00 | 5,053.00 | 5,098.00 | 5,057.03 | 1.15% | 1,095,400 |
| Jun 15, 2026 | 5,055.00 | 5,112.00 | 5,033.00 | 5,040.00 | 4,999.50 | 5.68% | 1,131,500 |
| Jun 12, 2026 | 4,850.00 | 4,899.00 | 4,743.00 | 4,769.00 | 4,730.68 | 3.58% | 1,096,900 |
| Jun 11, 2026 | 4,337.00 | 4,606.00 | 4,238.00 | 4,604.00 | 4,567.00 | 1.93% | 1,469,600 |
| Jun 10, 2026 | 4,740.00 | 4,744.00 | 4,470.00 | 4,517.00 | 4,480.70 | -7.04% | 1,550,300 |
| Jun 9, 2026 | 4,930.00 | 4,930.00 | 4,776.00 | 4,859.00 | 4,819.95 | -0.02% | 1,022,400 |
| Jun 8, 2026 | 4,827.00 | 4,928.00 | 4,756.00 | 4,860.00 | 4,820.94 | -6.05% | 1,467,000 |
| Jun 5, 2026 | 5,188.00 | 5,217.00 | 5,082.00 | 5,173.00 | 5,131.43 | -1.39% | 726,500 |
| Jun 4, 2026 | 5,230.00 | 5,320.00 | 5,183.00 | 5,246.00 | 5,203.84 | -4.65% | 1,144,700 |
| Jun 3, 2026 | 5,430.00 | 5,606.00 | 5,344.00 | 5,502.00 | 5,457.79 | 0.97% | 1,214,300 |
| Jun 2, 2026 | 5,641.00 | 5,649.00 | 5,283.00 | 5,449.00 | 5,405.21 | -1.66% | 1,606,000 |
| Jun 1, 2026 | 5,461.00 | 5,611.00 | 5,423.00 | 5,541.00 | 5,496.47 | 0.14% | 837,500 |
| May 29, 2026 | 5,555.00 | 5,614.00 | 5,410.00 | 5,533.00 | 5,488.54 | 0.58% | 1,046,200 |
| May 28, 2026 | 5,400.00 | 5,550.00 | 5,316.00 | 5,501.00 | 5,456.79 | -1.01% | 1,046,600 |
| May 27, 2026 | 5,827.00 | 5,922.00 | 5,557.00 | 5,557.00 | 5,512.34 | -1.61% | 1,356,700 |
| May 26, 2026 | 5,700.00 | 5,761.00 | 5,556.00 | 5,648.00 | 5,602.61 | - | 870,300 |
| May 25, 2026 | 5,659.00 | 5,802.00 | 5,588.00 | 5,648.00 | 5,602.61 | 2.78% | 1,643,100 |
| May 22, 2026 | 5,612.00 | 5,667.00 | 5,495.00 | 5,495.00 | 5,450.84 | 3.45% | 1,480,500 |
| May 21, 2026 | 5,130.00 | 5,388.00 | 5,067.00 | 5,312.00 | 5,269.31 | 6.88% | 1,539,700 |
| May 20, 2026 | 5,160.00 | 5,185.00 | 4,903.00 | 4,970.00 | 4,930.06 | -5.51% | 1,468,900 |
| May 19, 2026 | 5,400.00 | 5,420.00 | 5,233.00 | 5,260.00 | 5,217.73 | -1.29% | 927,500 |
| May 18, 2026 | 5,632.00 | 5,657.00 | 5,286.00 | 5,329.00 | 5,286.18 | -5.80% | 2,398,800 |
| May 15, 2026 | 5,985.00 | 5,990.00 | 5,553.00 | 5,657.00 | 5,611.54 | -0.82% | 1,598,800 |