Nihon Dempa Kogyo Co., Ltd. (TYO:6779)
Japan · Delayed Price · Currency is JPY 1,349.00
+53.00 (4.09%)
At close: Mar 6, 2026
Nihon Dempa Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,272.00 | 1,356.00 | 1,261.00 | 1,349.00 | 1,349.00 | 4.09% | 1,565,200 |
| Mar 5, 2026 | 1,246.00 | 1,317.00 | 1,238.00 | 1,296.00 | 1,296.00 | 7.55% | 1,241,100 |
| Mar 4, 2026 | 1,240.00 | 1,315.00 | 1,174.00 | 1,205.00 | 1,205.00 | -6.73% | 1,830,900 |
| Mar 3, 2026 | 1,398.00 | 1,406.00 | 1,284.00 | 1,292.00 | 1,292.00 | -7.05% | 1,315,700 |
| Mar 2, 2026 | 1,281.00 | 1,440.00 | 1,266.00 | 1,390.00 | 1,390.00 | 4.20% | 1,599,900 |
| Feb 27, 2026 | 1,245.00 | 1,339.00 | 1,223.00 | 1,334.00 | 1,334.00 | 7.06% | 973,100 |
| Feb 26, 2026 | 1,317.00 | 1,344.00 | 1,241.00 | 1,246.00 | 1,246.00 | -3.19% | 1,047,800 |
| Feb 25, 2026 | 1,262.00 | 1,331.00 | 1,251.00 | 1,287.00 | 1,287.00 | 2.88% | 1,152,100 |
| Feb 24, 2026 | 1,200.00 | 1,286.00 | 1,169.00 | 1,251.00 | 1,251.00 | 5.84% | 1,438,600 |
| Feb 20, 2026 | 1,200.00 | 1,203.00 | 1,140.00 | 1,182.00 | 1,182.00 | -2.80% | 1,232,600 |
| Feb 19, 2026 | 1,240.00 | 1,240.00 | 1,181.00 | 1,216.00 | 1,216.00 | -3.03% | 1,669,500 |
| Feb 18, 2026 | 1,261.00 | 1,374.00 | 1,188.00 | 1,254.00 | 1,254.00 | 6.72% | 5,544,900 |
| Feb 17, 2026 | 1,159.00 | 1,352.00 | 1,139.00 | 1,175.00 | 1,175.00 | 4.07% | 6,067,100 |
| Feb 16, 2026 | 1,069.00 | 1,129.00 | 1,057.00 | 1,129.00 | 1,129.00 | 15.32% | 1,131,100 |
| Feb 13, 2026 | 1,009.00 | 1,011.00 | 977.00 | 979.00 | 979.00 | -3.07% | 863,700 |
| Feb 12, 2026 | 1,013.00 | 1,026.00 | 992.00 | 1,010.00 | 1,010.00 | -10.22% | 1,014,700 |
| Feb 10, 2026 | 1,117.00 | 1,143.00 | 1,110.00 | 1,125.00 | 1,125.00 | 3.21% | 546,400 |
| Feb 9, 2026 | 1,087.00 | 1,095.00 | 1,077.00 | 1,090.00 | 1,090.00 | 3.32% | 351,400 |
| Feb 6, 2026 | 1,041.00 | 1,073.00 | 1,036.00 | 1,055.00 | 1,055.00 | -0.38% | 190,700 |
| Feb 5, 2026 | 1,072.00 | 1,083.00 | 1,055.00 | 1,059.00 | 1,059.00 | -0.47% | 259,800 |
| Feb 4, 2026 | 1,035.00 | 1,066.00 | 1,031.00 | 1,064.00 | 1,064.00 | 2.70% | 237,700 |
| Feb 3, 2026 | 1,003.00 | 1,037.00 | 1,000.00 | 1,036.00 | 1,036.00 | 4.44% | 183,600 |
| Feb 2, 2026 | 1,020.00 | 1,034.00 | 992.00 | 992.00 | 992.00 | -2.75% | 269,400 |
| Jan 30, 2026 | 1,007.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 1.29% | 214,800 |
| Jan 29, 2026 | 1,013.00 | 1,016.00 | 989.00 | 1,007.00 | 1,007.00 | 0.70% | 308,500 |
| Jan 28, 2026 | 1,007.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 139,300 |
| Jan 27, 2026 | 987.00 | 1,011.00 | 985.00 | 1,010.00 | 1,010.00 | 2.23% | 160,400 |
| Jan 26, 2026 | 1,012.00 | 1,012.00 | 986.00 | 988.00 | 988.00 | -4.08% | 335,500 |
| Jan 23, 2026 | 1,056.00 | 1,058.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.48% | 222,300 |
| Jan 22, 2026 | 1,042.00 | 1,043.00 | 1,026.00 | 1,035.00 | 1,035.00 | 1.67% | 258,800 |
| Jan 21, 2026 | 994.00 | 1,022.00 | 991.00 | 1,018.00 | 1,018.00 | 0.59% | 171,400 |
| Jan 20, 2026 | 1,022.00 | 1,028.00 | 1,002.00 | 1,012.00 | 1,012.00 | -1.46% | 205,500 |
| Jan 19, 2026 | 1,036.00 | 1,036.00 | 1,009.00 | 1,027.00 | 1,027.00 | -1.53% | 178,100 |
| Jan 16, 2026 | 1,053.00 | 1,059.00 | 1,030.00 | 1,043.00 | 1,043.00 | -0.67% | 180,200 |
| Jan 15, 2026 | 1,025.00 | 1,054.00 | 1,011.00 | 1,050.00 | 1,050.00 | 1.94% | 282,300 |
| Jan 14, 2026 | 1,005.00 | 1,040.00 | 1,005.00 | 1,030.00 | 1,030.00 | 2.49% | 231,400 |
| Jan 13, 2026 | 1,025.00 | 1,027.00 | 999.00 | 1,005.00 | 1,005.00 | - | 214,600 |
| Jan 9, 2026 | 1,004.00 | 1,011.00 | 999.00 | 1,005.00 | 1,005.00 | 1.31% | 185,100 |
| Jan 8, 2026 | 1,035.00 | 1,035.00 | 990.00 | 992.00 | 992.00 | -4.15% | 294,200 |
| Jan 7, 2026 | 1,023.00 | 1,045.00 | 1,018.00 | 1,035.00 | 1,035.00 | 1.17% | 202,700 |
| Jan 6, 2026 | 1,020.00 | 1,026.00 | 1,013.00 | 1,023.00 | 1,023.00 | 1.19% | 159,000 |
| Jan 5, 2026 | 1,024.00 | 1,033.00 | 1,007.00 | 1,011.00 | 1,011.00 | -1.08% | 163,500 |
| Dec 30, 2025 | 1,024.00 | 1,031.00 | 1,015.00 | 1,022.00 | 1,022.00 | -0.78% | 98,900 |
| Dec 29, 2025 | 1,039.00 | 1,039.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.98% | 168,300 |
| Dec 26, 2025 | 1,030.00 | 1,038.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 152,700 |
| Dec 25, 2025 | 1,034.00 | 1,038.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.39% | 160,600 |
| Dec 24, 2025 | 1,068.00 | 1,070.00 | 1,029.00 | 1,034.00 | 1,034.00 | -1.43% | 246,500 |
| Dec 23, 2025 | 1,009.00 | 1,072.00 | 1,009.00 | 1,049.00 | 1,049.00 | 4.17% | 381,700 |
| Dec 22, 2025 | 980.00 | 1,032.00 | 978.00 | 1,007.00 | 1,007.00 | 4.90% | 502,000 |
| Dec 19, 2025 | 950.00 | 968.00 | 940.00 | 960.00 | 960.00 | 1.69% | 262,700 |