Nabtesco Corporation (TYO:6268)
Japan · Delayed Price · Currency is JPY 4,457.00
+63.00 (1.43%)
Sep 4, 2026, 3:30 PM JST
Nabtesco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4,211.00 | 4,475.00 | 4,163.00 | 4,337.00 | 4,337.00 | 2.10% | 1,286,100 |
| Jul 29, 2026 | 4,427.00 | 4,461.00 | 4,104.00 | 4,248.00 | 4,248.00 | -4.09% | 1,763,700 |
| Jul 28, 2026 | 4,770.00 | 4,800.00 | 4,421.00 | 4,429.00 | 4,429.00 | -9.76% | 1,229,400 |
| Jul 27, 2026 | 4,907.00 | 4,928.00 | 4,810.00 | 4,908.00 | 4,908.00 | 0.02% | 1,722,200 |
| 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 |