Nabtesco Corporation (TYO:6268)
Japan · Delayed Price · Currency is JPY 5,697.00
+49.00 (0.87%)
May 27, 2026, 9:55 AM JST
Nabtesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5,827.00 | 5,922.00 | 5,599.00 | 5,697.00 | - | 0.87% | 537,200 |
| May 26, 2026 | 5,700.00 | 5,761.00 | 5,556.00 | 5,648.00 | 5,648.00 | - | 870,300 |
| May 25, 2026 | 5,659.00 | 5,802.00 | 5,588.00 | 5,648.00 | 5,648.00 | 2.78% | 1,643,100 |
| May 22, 2026 | 5,612.00 | 5,667.00 | 5,495.00 | 5,495.00 | 5,495.00 | 3.45% | 1,480,500 |
| May 21, 2026 | 5,130.00 | 5,388.00 | 5,067.00 | 5,312.00 | 5,312.00 | 6.88% | 1,539,700 |
| May 20, 2026 | 5,160.00 | 5,185.00 | 4,903.00 | 4,970.00 | 4,970.00 | -5.51% | 1,468,900 |
| May 19, 2026 | 5,400.00 | 5,420.00 | 5,233.00 | 5,260.00 | 5,260.00 | -1.29% | 927,500 |
| May 18, 2026 | 5,632.00 | 5,657.00 | 5,286.00 | 5,329.00 | 5,329.00 | -5.80% | 2,398,800 |
| May 15, 2026 | 5,985.00 | 5,990.00 | 5,553.00 | 5,657.00 | 5,657.00 | -0.82% | 1,598,800 |
| May 14, 2026 | 6,001.00 | 6,113.00 | 5,704.00 | 5,704.00 | 5,704.00 | -0.58% | 1,903,500 |
| May 13, 2026 | 5,705.00 | 5,814.00 | 5,640.00 | 5,737.00 | 5,737.00 | -0.23% | 1,186,100 |
| May 12, 2026 | 5,801.00 | 5,990.00 | 5,710.00 | 5,750.00 | 5,750.00 | 0.86% | 2,367,200 |
| May 11, 2026 | 5,724.00 | 5,756.00 | 5,561.00 | 5,701.00 | 5,701.00 | 1.84% | 2,063,100 |
| May 8, 2026 | 5,210.00 | 5,616.00 | 5,200.00 | 5,598.00 | 5,598.00 | 6.57% | 2,309,800 |
| May 7, 2026 | 5,200.00 | 5,291.00 | 5,110.00 | 5,253.00 | 5,253.00 | 4.21% | 2,557,700 |
| May 1, 2026 | 5,006.00 | 5,220.00 | 4,861.00 | 5,041.00 | 5,041.00 | -3.17% | 3,431,300 |
| Apr 30, 2026 | 4,950.00 | 5,257.00 | 4,889.00 | 5,206.00 | 5,206.00 | 3.56% | 2,326,700 |
| Apr 28, 2026 | 5,000.00 | 5,042.00 | 4,935.00 | 5,027.00 | 5,027.00 | -0.10% | 1,331,100 |
| Apr 27, 2026 | 4,820.00 | 5,063.00 | 4,773.00 | 5,032.00 | 5,032.00 | 7.34% | 2,068,300 |
| Apr 24, 2026 | 4,715.00 | 4,758.00 | 4,645.00 | 4,688.00 | 4,688.00 | 1.65% | 697,900 |
| Apr 23, 2026 | 4,590.00 | 4,690.00 | 4,527.00 | 4,612.00 | 4,612.00 | -0.82% | 846,700 |
| Apr 22, 2026 | 4,729.00 | 4,755.00 | 4,610.00 | 4,650.00 | 4,650.00 | -3.33% | 866,300 |
| Apr 21, 2026 | 4,848.00 | 4,899.00 | 4,781.00 | 4,810.00 | 4,810.00 | -1.45% | 911,200 |
| Apr 20, 2026 | 4,747.00 | 4,906.00 | 4,710.00 | 4,881.00 | 4,881.00 | 4.36% | 893,000 |
| Apr 17, 2026 | 4,670.00 | 4,704.00 | 4,630.00 | 4,677.00 | 4,677.00 | -1.74% | 682,300 |
| Apr 16, 2026 | 4,690.00 | 4,772.00 | 4,663.00 | 4,760.00 | 4,760.00 | 1.69% | 634,800 |
| Apr 15, 2026 | 4,680.00 | 4,743.00 | 4,620.00 | 4,681.00 | 4,681.00 | 0.58% | 658,200 |
| Apr 14, 2026 | 4,750.00 | 4,760.00 | 4,640.00 | 4,654.00 | 4,654.00 | -0.17% | 573,600 |
| Apr 13, 2026 | 4,660.00 | 4,717.00 | 4,634.00 | 4,662.00 | 4,662.00 | -1.44% | 753,400 |
| Apr 10, 2026 | 4,675.00 | 4,792.00 | 4,658.00 | 4,730.00 | 4,730.00 | 1.74% | 903,000 |
| Apr 9, 2026 | 4,639.00 | 4,705.00 | 4,576.00 | 4,649.00 | 4,649.00 | 0.22% | 1,107,000 |
| Apr 8, 2026 | 4,500.00 | 4,640.00 | 4,453.00 | 4,639.00 | 4,639.00 | 9.80% | 1,169,200 |
| Apr 7, 2026 | 4,272.00 | 4,279.00 | 4,191.00 | 4,225.00 | 4,225.00 | -0.91% | 422,100 |
| Apr 6, 2026 | 4,183.00 | 4,285.00 | 4,169.00 | 4,264.00 | 4,264.00 | 2.77% | 543,100 |
| Apr 3, 2026 | 4,135.00 | 4,177.00 | 4,113.00 | 4,149.00 | 4,149.00 | 1.24% | 559,400 |
| Apr 2, 2026 | 4,293.00 | 4,331.00 | 4,088.00 | 4,098.00 | 4,098.00 | -3.17% | 707,900 |
| Apr 1, 2026 | 4,100.00 | 4,233.00 | 4,036.00 | 4,232.00 | 4,232.00 | 10.15% | 1,003,200 |
| Mar 31, 2026 | 3,800.00 | 3,911.00 | 3,756.00 | 3,842.00 | 3,842.00 | -2.91% | 1,204,000 |
| Mar 30, 2026 | 4,036.00 | 4,044.00 | 3,880.00 | 3,957.00 | 3,957.00 | -6.81% | 1,460,100 |
| Mar 27, 2026 | 4,230.00 | 4,281.00 | 4,160.00 | 4,246.00 | 4,246.00 | -1.26% | 826,500 |
| Mar 26, 2026 | 4,361.00 | 4,420.00 | 4,268.00 | 4,300.00 | 4,300.00 | -0.21% | 478,400 |
| Mar 25, 2026 | 4,350.00 | 4,374.00 | 4,283.00 | 4,309.00 | 4,309.00 | 2.89% | 492,500 |
| Mar 24, 2026 | 4,247.00 | 4,247.00 | 4,095.00 | 4,188.00 | 4,188.00 | 3.03% | 473,400 |
| Mar 23, 2026 | 4,127.00 | 4,129.00 | 3,995.00 | 4,065.00 | 4,065.00 | -6.27% | 651,200 |
| Mar 19, 2026 | 4,407.00 | 4,457.00 | 4,337.00 | 4,337.00 | 4,337.00 | -4.62% | 810,000 |
| Mar 18, 2026 | 4,444.00 | 4,549.00 | 4,434.00 | 4,547.00 | 4,547.00 | 2.62% | 620,800 |
| Mar 17, 2026 | 4,413.00 | 4,494.00 | 4,403.00 | 4,431.00 | 4,431.00 | 3.70% | 798,400 |
| Mar 16, 2026 | 4,256.00 | 4,326.00 | 4,210.00 | 4,273.00 | 4,273.00 | -0.95% | 694,300 |
| Mar 13, 2026 | 4,310.00 | 4,385.00 | 4,300.00 | 4,314.00 | 4,314.00 | -3.06% | 761,500 |
| Mar 12, 2026 | 4,449.00 | 4,523.00 | 4,415.00 | 4,450.00 | 4,450.00 | -1.53% | 903,000 |