Nihon Dempa Kogyo Co., Ltd. (TYO:6779)
Japan · Delayed Price · Currency is JPY 4,660.00
+250.00 (5.67%)
Jun 19, 2026, 3:30 PM JST
Nihon Dempa Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,530.00 | 4,725.00 | 4,285.00 | 4,660.00 | 4,660.00 | 5.67% | 2,396,000 |
| Jun 18, 2026 | 4,500.00 | 4,635.00 | 4,250.00 | 4,410.00 | 4,410.00 | 1.26% | 2,189,700 |
| Jun 17, 2026 | 3,915.00 | 4,475.00 | 3,720.00 | 4,355.00 | 4,355.00 | 11.67% | 2,391,400 |
| Jun 16, 2026 | 3,800.00 | 4,165.00 | 3,650.00 | 3,900.00 | 3,900.00 | 2.09% | 2,294,000 |
| Jun 15, 2026 | 3,885.00 | 3,940.00 | 3,510.00 | 3,820.00 | 3,820.00 | 0.13% | 3,612,100 |
| Jun 12, 2026 | 4,660.00 | 4,790.00 | 3,800.00 | 3,815.00 | 3,815.00 | -12.70% | 4,153,400 |
| Jun 11, 2026 | 3,920.00 | 4,390.00 | 3,900.00 | 4,370.00 | 4,370.00 | 2.34% | 2,970,600 |
| Jun 10, 2026 | 4,650.00 | 5,010.00 | 4,130.00 | 4,270.00 | 4,270.00 | -11.59% | 4,409,100 |
| Jun 9, 2026 | 4,490.00 | 4,830.00 | 4,120.00 | 4,830.00 | 4,830.00 | 11.03% | 3,601,600 |
| Jun 8, 2026 | 4,170.00 | 4,850.00 | 4,100.00 | 4,350.00 | 4,350.00 | -6.65% | 4,540,100 |
| Jun 5, 2026 | 4,265.00 | 4,890.00 | 3,710.00 | 4,660.00 | 4,660.00 | 7.50% | 5,208,600 |
| Jun 4, 2026 | 4,115.00 | 4,555.00 | 4,085.00 | 4,335.00 | 4,335.00 | 3.58% | 4,145,400 |
| Jun 3, 2026 | 3,720.00 | 4,185.00 | 3,715.00 | 4,185.00 | 4,185.00 | 20.09% | 2,718,300 |
| Jun 2, 2026 | 3,745.00 | 3,750.00 | 3,310.00 | 3,485.00 | 3,485.00 | -8.65% | 3,127,500 |
| Jun 1, 2026 | 3,500.00 | 3,895.00 | 3,435.00 | 3,815.00 | 3,815.00 | 19.41% | 4,932,400 |
| May 29, 2026 | 3,355.00 | 3,360.00 | 3,060.00 | 3,195.00 | 3,195.00 | -0.62% | 2,516,800 |
| May 28, 2026 | 2,800.00 | 3,285.00 | 2,750.00 | 3,215.00 | 3,215.00 | 13.20% | 3,006,200 |
| May 27, 2026 | 3,215.00 | 3,295.00 | 2,828.00 | 2,840.00 | 2,840.00 | -11.11% | 2,136,800 |
| May 26, 2026 | 3,330.00 | 3,650.00 | 3,130.00 | 3,195.00 | 3,195.00 | 5.97% | 3,903,100 |
| May 25, 2026 | 2,851.00 | 3,015.00 | 2,806.00 | 3,015.00 | 3,015.00 | 20.07% | 703,800 |
| May 22, 2026 | 2,295.00 | 2,642.00 | 2,285.00 | 2,511.00 | 2,511.00 | 14.40% | 1,433,500 |
| May 21, 2026 | 2,198.00 | 2,249.00 | 2,136.00 | 2,195.00 | 2,195.00 | 4.52% | 669,600 |
| May 20, 2026 | 2,101.00 | 2,155.00 | 2,055.00 | 2,100.00 | 2,100.00 | -3.98% | 935,000 |
| May 19, 2026 | 2,392.00 | 2,408.00 | 2,132.00 | 2,187.00 | 2,187.00 | -6.62% | 1,222,600 |
| May 18, 2026 | 2,280.00 | 2,425.00 | 2,280.00 | 2,342.00 | 2,342.00 | 4.46% | 1,128,600 |
| May 15, 2026 | 2,286.00 | 2,600.00 | 2,174.00 | 2,242.00 | 2,242.00 | -2.10% | 2,505,900 |
| May 14, 2026 | 2,172.00 | 2,429.00 | 2,112.00 | 2,290.00 | 2,290.00 | 4.57% | 1,460,100 |
| May 13, 2026 | 2,101.00 | 2,190.00 | 2,068.00 | 2,190.00 | 2,190.00 | -0.23% | 708,300 |
| May 12, 2026 | 2,262.00 | 2,340.00 | 2,155.00 | 2,195.00 | 2,195.00 | -2.83% | 1,322,800 |
| May 11, 2026 | 2,288.00 | 2,366.00 | 2,193.00 | 2,259.00 | 2,259.00 | 3.24% | 1,500,200 |
| May 8, 2026 | 2,082.00 | 2,214.00 | 2,037.00 | 2,188.00 | 2,188.00 | 4.14% | 1,339,300 |
| May 7, 2026 | 1,995.00 | 2,173.00 | 1,986.00 | 2,101.00 | 2,101.00 | 10.87% | 1,918,600 |
| May 1, 2026 | 1,890.00 | 1,945.00 | 1,837.00 | 1,895.00 | 1,895.00 | 0.26% | 824,300 |
| Apr 30, 2026 | 1,770.00 | 1,932.00 | 1,766.00 | 1,890.00 | 1,890.00 | 3.45% | 1,166,800 |
| Apr 28, 2026 | 1,801.00 | 1,848.00 | 1,734.00 | 1,827.00 | 1,827.00 | 2.87% | 1,200,400 |
| Apr 27, 2026 | 1,793.00 | 1,859.00 | 1,720.00 | 1,776.00 | 1,776.00 | -2.15% | 2,253,400 |
| Apr 24, 2026 | 1,850.00 | 1,901.00 | 1,789.00 | 1,815.00 | 1,815.00 | -2.21% | 1,560,700 |
| Apr 23, 2026 | 2,000.00 | 2,006.00 | 1,852.00 | 1,856.00 | 1,856.00 | -8.21% | 2,208,400 |
| Apr 22, 2026 | 2,030.00 | 2,078.00 | 1,938.00 | 2,022.00 | 2,022.00 | -0.49% | 1,977,100 |
| Apr 21, 2026 | 2,139.00 | 2,139.00 | 1,880.00 | 2,032.00 | 2,032.00 | 3.73% | 4,926,400 |
| Apr 20, 2026 | 1,656.00 | 1,980.00 | 1,645.00 | 1,959.00 | 1,959.00 | 19.16% | 3,930,200 |
| Apr 17, 2026 | 1,662.00 | 1,664.00 | 1,611.00 | 1,644.00 | 1,644.00 | -1.38% | 510,000 |
| Apr 16, 2026 | 1,600.00 | 1,691.00 | 1,597.00 | 1,667.00 | 1,667.00 | 3.28% | 784,100 |
| Apr 15, 2026 | 1,733.00 | 1,755.00 | 1,604.00 | 1,614.00 | 1,614.00 | -6.05% | 1,463,300 |
| Apr 14, 2026 | 1,629.00 | 1,764.00 | 1,615.00 | 1,718.00 | 1,718.00 | 9.22% | 1,757,700 |
| Apr 13, 2026 | 1,485.00 | 1,578.00 | 1,471.00 | 1,573.00 | 1,573.00 | 6.00% | 964,700 |
| Apr 10, 2026 | 1,460.00 | 1,515.00 | 1,437.00 | 1,484.00 | 1,484.00 | 5.25% | 1,189,400 |
| Apr 9, 2026 | 1,370.00 | 1,439.00 | 1,342.00 | 1,410.00 | 1,410.00 | 2.84% | 944,500 |
| Apr 8, 2026 | 1,332.00 | 1,377.00 | 1,324.00 | 1,371.00 | 1,371.00 | 6.28% | 711,200 |
| Apr 7, 2026 | 1,328.00 | 1,330.00 | 1,272.00 | 1,290.00 | 1,290.00 | -2.35% | 569,200 |