Skip to main content
logo
Nihon Dempa Kogyo Co., Ltd. (TYO:6779)
Japan flag Japan · Delayed Price · Currency is JPY
2,719.00
-311.00 (-10.26%)
Jul 17, 2026, 3:30 PM JST

Nihon Dempa Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,820.002,839.002,591.002,719.002,719.00-10.26%1,674,100
Jul 16, 20263,080.003,095.002,981.003,030.003,030.00-5.75%610,000
Jul 15, 20263,080.003,255.003,070.003,215.003,215.002.23%503,200
Jul 14, 20263,050.003,180.002,965.003,145.003,145.00-1.72%967,300
Jul 13, 20263,330.003,405.003,120.003,200.003,200.00-4.33%642,700
Jul 10, 20263,195.003,495.003,195.003,345.003,345.006.70%1,083,200
Jul 9, 20263,190.003,250.003,070.003,135.003,135.00-0.63%682,500
Jul 8, 20263,150.003,365.003,075.003,155.003,155.00-4.10%1,016,400
Jul 7, 20263,550.003,555.003,220.003,290.003,290.00-10.23%1,297,100
Jul 6, 20263,735.003,830.003,530.003,665.003,665.00-2.27%1,123,400
Jul 3, 20263,350.003,795.003,255.003,750.003,750.008.07%1,289,200
Jul 2, 20263,420.003,605.003,365.003,470.003,470.00-7.71%1,327,200
Jul 1, 20263,455.003,850.003,410.003,760.003,760.009.78%1,349,200
Jun 30, 20263,625.003,655.003,380.003,425.003,425.00-5.39%1,400,000
Jun 29, 20263,750.003,845.003,445.003,620.003,620.00-6.94%1,797,000
Jun 26, 20263,880.004,145.003,685.003,890.003,890.00-2.38%1,488,600
Jun 25, 20264,200.004,200.003,725.003,985.003,985.001.66%1,785,500
Jun 24, 20264,115.004,280.003,910.003,920.003,920.00-4.74%1,588,600
Jun 23, 20264,520.004,560.004,010.004,115.004,115.00-8.86%1,809,600
Jun 22, 20264,700.004,975.004,380.004,515.004,515.00-3.11%2,154,300
Jun 19, 20264,530.004,725.004,285.004,660.004,660.005.67%2,396,000
Jun 18, 20264,500.004,635.004,250.004,410.004,410.001.26%2,189,700
Jun 17, 20263,915.004,475.003,720.004,355.004,355.0011.67%2,391,400
Jun 16, 20263,800.004,165.003,650.003,900.003,900.002.09%2,294,000
Jun 15, 20263,885.003,940.003,510.003,820.003,820.000.13%3,612,100
Jun 12, 20264,660.004,790.003,800.003,815.003,815.00-12.70%4,153,400
Jun 11, 20263,920.004,390.003,900.004,370.004,370.002.34%2,970,600
Jun 10, 20264,650.005,010.004,130.004,270.004,270.00-11.59%4,409,100
Jun 9, 20264,490.004,830.004,120.004,830.004,830.0011.03%3,601,600
Jun 8, 20264,170.004,850.004,100.004,350.004,350.00-6.65%4,540,100
Jun 5, 20264,265.004,890.003,710.004,660.004,660.007.50%5,208,600
Jun 4, 20264,115.004,555.004,085.004,335.004,335.003.58%4,145,400
Jun 3, 20263,720.004,185.003,715.004,185.004,185.0020.09%2,718,300
Jun 2, 20263,745.003,750.003,310.003,485.003,485.00-8.65%3,127,500
Jun 1, 20263,500.003,895.003,435.003,815.003,815.0019.41%4,932,400
May 29, 20263,355.003,360.003,060.003,195.003,195.00-0.62%2,516,800
May 28, 20262,800.003,285.002,750.003,215.003,215.0013.20%3,006,200
May 27, 20263,215.003,295.002,828.002,840.002,840.00-11.11%2,136,800
May 26, 20263,330.003,650.003,130.003,195.003,195.005.97%3,903,100
May 25, 20262,851.003,015.002,806.003,015.003,015.0020.07%703,800
May 22, 20262,295.002,642.002,285.002,511.002,511.0014.40%1,433,500
May 21, 20262,198.002,249.002,136.002,195.002,195.004.52%669,600
May 20, 20262,101.002,155.002,055.002,100.002,100.00-3.98%935,000
May 19, 20262,392.002,408.002,132.002,187.002,187.00-6.62%1,222,600
May 18, 20262,280.002,425.002,280.002,342.002,342.004.46%1,128,600
May 15, 20262,286.002,600.002,174.002,242.002,242.00-2.10%2,505,900
May 14, 20262,172.002,429.002,112.002,290.002,290.004.57%1,460,100
May 13, 20262,101.002,190.002,068.002,190.002,190.00-0.23%708,300
May 12, 20262,262.002,340.002,155.002,195.002,195.00-2.83%1,322,800
May 11, 20262,288.002,366.002,193.002,259.002,259.003.24%1,500,200