Nabtesco Corporation (TYO:6268)
Japan · Delayed Price · Currency is JPY 4,459.00
-367.00 (-7.60%)
Oct 15, 2026, 12:35 PM JST
Nabtesco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4,616.00 | 4,635.00 | 4,430.00 | 4,459.00 | 4,459.00 | -7.60% | 718,500 |
| Oct 14, 2026 | 4,876.00 | 4,904.00 | 4,822.00 | 4,826.00 | 4,826.00 | -0.74% | 885,600 |
| Oct 13, 2026 | 4,789.00 | 4,940.00 | 4,780.00 | 4,862.00 | 4,862.00 | 0.06% | 756,900 |
| Oct 9, 2026 | 4,702.00 | 4,873.00 | 4,683.00 | 4,859.00 | 4,859.00 | 1.33% | 895,300 |
| Oct 8, 2026 | 4,874.00 | 4,874.00 | 4,777.00 | 4,795.00 | 4,795.00 | -4.29% | 1,067,300 |
| Oct 7, 2026 | 4,987.00 | 5,015.00 | 4,881.00 | 5,010.00 | 5,010.00 | 0.46% | 682,800 |
| Oct 6, 2026 | 5,026.00 | 5,026.00 | 4,938.00 | 4,987.00 | 4,987.00 | 0.16% | 873,500 |
| Oct 5, 2026 | 5,056.00 | 5,062.00 | 4,942.00 | 4,979.00 | 4,979.00 | 1.08% | 924,700 |
| Oct 2, 2026 | 4,935.00 | 5,046.00 | 4,916.00 | 4,926.00 | 4,926.00 | -0.98% | 775,300 |
| Oct 1, 2026 | 4,909.00 | 4,984.00 | 4,900.00 | 4,975.00 | 4,975.00 | 1.14% | 943,700 |
| Sep 30, 2026 | 4,932.00 | 4,932.00 | 4,840.00 | 4,919.00 | 4,919.00 | 2.61% | 957,400 |
| Sep 29, 2026 | 4,760.00 | 4,797.00 | 4,720.00 | 4,794.00 | 4,794.00 | 0.25% | 748,500 |
| Sep 28, 2026 | 4,835.00 | 4,835.00 | 4,766.00 | 4,782.00 | 4,782.00 | -0.21% | 781,100 |
| Sep 25, 2026 | 4,758.00 | 4,799.00 | 4,691.00 | 4,792.00 | 4,792.00 | 0.69% | 861,500 |
| Sep 24, 2026 | 4,702.00 | 4,794.00 | 4,683.00 | 4,759.00 | 4,759.00 | 3.03% | 1,047,200 |
| Sep 18, 2026 | 4,651.00 | 4,700.00 | 4,583.00 | 4,619.00 | 4,619.00 | 0.83% | 1,208,600 |
| Sep 17, 2026 | 4,634.00 | 4,680.00 | 4,552.00 | 4,581.00 | 4,581.00 | 0.66% | 1,066,800 |
| Sep 16, 2026 | 4,419.00 | 4,591.00 | 4,419.00 | 4,551.00 | 4,551.00 | 2.57% | 1,013,300 |
| Sep 15, 2026 | 4,342.00 | 4,474.00 | 4,342.00 | 4,437.00 | 4,437.00 | 0.25% | 630,100 |
| Sep 14, 2026 | 4,300.00 | 4,426.00 | 4,261.00 | 4,426.00 | 4,426.00 | -0.27% | 810,300 |
| Sep 11, 2026 | 4,287.00 | 4,438.00 | 4,280.00 | 4,438.00 | 4,438.00 | -1.31% | 977,200 |
| Sep 10, 2026 | 4,480.00 | 4,521.00 | 4,431.00 | 4,497.00 | 4,497.00 | -0.73% | 813,700 |
| Sep 9, 2026 | 4,409.00 | 4,576.00 | 4,406.00 | 4,530.00 | 4,530.00 | 4.45% | 1,327,800 |
| Sep 8, 2026 | 4,615.00 | 4,636.00 | 4,337.00 | 4,337.00 | 4,337.00 | -6.06% | 1,039,500 |
| Sep 7, 2026 | 4,597.00 | 4,637.00 | 4,563.00 | 4,617.00 | 4,617.00 | 3.59% | 798,100 |
| Sep 4, 2026 | 4,399.00 | 4,477.00 | 4,392.00 | 4,457.00 | 4,457.00 | 1.43% | 970,200 |
| Sep 3, 2026 | 4,350.00 | 4,421.00 | 4,301.00 | 4,394.00 | 4,394.00 | 1.60% | 864,600 |
| Sep 2, 2026 | 4,433.00 | 4,458.00 | 4,311.00 | 4,325.00 | 4,325.00 | -5.69% | 1,442,000 |
| Sep 1, 2026 | 4,567.00 | 4,640.00 | 4,557.00 | 4,586.00 | 4,586.00 | -0.54% | 556,800 |
| Aug 31, 2026 | 4,551.00 | 4,619.00 | 4,527.00 | 4,611.00 | 4,611.00 | -2.02% | 1,174,500 |
| Aug 28, 2026 | 4,721.00 | 4,833.00 | 4,700.00 | 4,706.00 | 4,706.00 | 2.73% | 1,629,400 |
| Aug 27, 2026 | 4,669.00 | 4,700.00 | 4,551.00 | 4,581.00 | 4,581.00 | -0.39% | 628,200 |
| Aug 26, 2026 | 4,582.00 | 4,615.00 | 4,505.00 | 4,599.00 | 4,599.00 | 0.97% | 512,700 |
| Aug 25, 2026 | 4,524.00 | 4,562.00 | 4,451.00 | 4,555.00 | 4,555.00 | 0.80% | 672,400 |
| Aug 24, 2026 | 4,540.00 | 4,589.00 | 4,505.00 | 4,519.00 | 4,519.00 | -0.18% | 552,000 |
| Aug 21, 2026 | 4,511.00 | 4,577.00 | 4,468.00 | 4,527.00 | 4,527.00 | -1.91% | 627,100 |
| Aug 20, 2026 | 4,565.00 | 4,615.00 | 4,510.00 | 4,615.00 | 4,615.00 | 2.28% | 809,200 |
| Aug 19, 2026 | 4,511.00 | 4,602.00 | 4,478.00 | 4,512.00 | 4,512.00 | -4.63% | 850,000 |
| Aug 18, 2026 | 4,992.00 | 5,010.00 | 4,717.00 | 4,731.00 | 4,731.00 | -4.19% | 766,900 |
| Aug 17, 2026 | 5,036.00 | 5,070.00 | 4,891.00 | 4,938.00 | 4,938.00 | 0.80% | 904,200 |
| Aug 14, 2026 | 4,994.00 | 5,072.00 | 4,868.00 | 4,899.00 | 4,899.00 | -1.51% | 936,500 |
| Aug 13, 2026 | 5,069.00 | 5,082.00 | 4,945.00 | 4,974.00 | 4,974.00 | -0.56% | 867,400 |
| Aug 12, 2026 | 5,018.00 | 5,020.00 | 4,868.00 | 5,002.00 | 5,002.00 | 2.37% | 935,200 |
| Aug 10, 2026 | 4,954.00 | 4,997.00 | 4,855.00 | 4,886.00 | 4,886.00 | -0.49% | 690,400 |
| Aug 7, 2026 | 4,910.00 | 4,997.00 | 4,752.00 | 4,910.00 | 4,910.00 | -0.16% | 1,114,000 |
| Aug 6, 2026 | 4,990.00 | 5,032.00 | 4,851.00 | 4,918.00 | 4,918.00 | -1.42% | 877,900 |
| Aug 5, 2026 | 4,886.00 | 5,014.00 | 4,782.00 | 4,989.00 | 4,989.00 | 5.12% | 1,335,700 |
| Aug 4, 2026 | 4,770.00 | 4,882.00 | 4,713.00 | 4,746.00 | 4,746.00 | -0.50% | 1,685,400 |
| Aug 3, 2026 | 4,646.00 | 4,892.00 | 4,607.00 | 4,770.00 | 4,770.00 | 1.64% | 2,559,100 |
| Jul 31, 2026 | 4,664.00 | 4,761.00 | 4,536.00 | 4,693.00 | 4,693.00 | 8.21% | 1,942,300 |