Nihon Dempa Kogyo Co., Ltd. (TYO:6779)
Japan · Delayed Price · Currency is JPY 1,030.00
-5.00 (-0.48%)
Jan 23, 2026, 3:30 PM JST
Nihon Dempa Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 922.00 | 950.00 | 916.00 | 944.00 | 944.00 | 1.83% | 204,500 |
| Dec 17, 2025 | 920.00 | 927.00 | 910.00 | 927.00 | 927.00 | 0.87% | 136,500 |
| Dec 16, 2025 | 934.00 | 935.00 | 916.00 | 919.00 | 919.00 | -1.18% | 121,400 |
| Dec 15, 2025 | 923.00 | 932.00 | 911.00 | 930.00 | 930.00 | 0.32% | 99,400 |
| Dec 12, 2025 | 926.00 | 935.00 | 917.00 | 927.00 | 927.00 | 0.65% | 142,500 |
| Dec 11, 2025 | 950.00 | 950.00 | 909.00 | 921.00 | 921.00 | -2.44% | 210,700 |
| Dec 10, 2025 | 945.00 | 960.00 | 942.00 | 944.00 | 944.00 | 0.85% | 94,100 |
| Dec 9, 2025 | 958.00 | 958.00 | 936.00 | 936.00 | 936.00 | -2.40% | 132,000 |
| Dec 8, 2025 | 961.00 | 965.00 | 946.00 | 959.00 | 959.00 | 1.27% | 171,800 |
| Dec 5, 2025 | 941.00 | 956.00 | 941.00 | 947.00 | 947.00 | -0.42% | 80,300 |
| Dec 4, 2025 | 941.00 | 957.00 | 941.00 | 951.00 | 951.00 | 1.06% | 141,800 |
| Dec 3, 2025 | 925.00 | 953.00 | 925.00 | 941.00 | 941.00 | 2.73% | 158,500 |
| Dec 2, 2025 | 941.00 | 943.00 | 914.00 | 916.00 | 916.00 | -1.93% | 210,100 |
| Dec 1, 2025 | 968.00 | 969.00 | 934.00 | 934.00 | 934.00 | -3.21% | 165,200 |
| Nov 28, 2025 | 964.00 | 968.00 | 956.00 | 965.00 | 965.00 | 0.52% | 223,400 |
| Nov 27, 2025 | 946.00 | 962.00 | 942.00 | 960.00 | 960.00 | 2.24% | 151,100 |
| Nov 26, 2025 | 937.00 | 944.00 | 935.00 | 939.00 | 939.00 | 0.32% | 99,100 |
| Nov 25, 2025 | 934.00 | 940.00 | 922.00 | 936.00 | 936.00 | 1.85% | 184,100 |
| Nov 21, 2025 | 917.00 | 934.00 | 910.00 | 919.00 | 919.00 | -2.44% | 161,800 |
| Nov 20, 2025 | 948.00 | 953.00 | 940.00 | 942.00 | 942.00 | 1.84% | 157,000 |
| Nov 19, 2025 | 934.00 | 943.00 | 918.00 | 925.00 | 925.00 | -0.96% | 172,500 |
| Nov 18, 2025 | 955.00 | 961.00 | 931.00 | 934.00 | 934.00 | -2.91% | 210,900 |
| Nov 17, 2025 | 975.00 | 985.00 | 958.00 | 962.00 | 962.00 | -1.13% | 241,400 |
| Nov 14, 2025 | 982.00 | 996.00 | 973.00 | 973.00 | 973.00 | -3.09% | 237,800 |
| Nov 13, 2025 | 1,023.00 | 1,028.00 | 990.00 | 1,004.00 | 1,004.00 | -0.79% | 301,400 |
| Nov 12, 2025 | 1,028.00 | 1,032.00 | 977.00 | 1,012.00 | 1,012.00 | -3.98% | 697,400 |
| Nov 11, 2025 | 1,080.00 | 1,083.00 | 1,045.00 | 1,054.00 | 1,054.00 | -2.23% | 167,900 |
| Nov 10, 2025 | 1,038.00 | 1,083.00 | 1,038.00 | 1,078.00 | 1,078.00 | - | 229,400 |