Skip to main content
logo
Nihon Dempa Kogyo Co., Ltd. (TYO:6779)
Japan flag Japan · Delayed Price · Currency is JPY
2,284.00
-173.00 (-7.04%)
Nov 4, 2026, 3:30 PM JST

Nihon Dempa Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,431.002,448.002,133.002,284.002,284.00-7.04%891,400
Nov 2, 20262,426.002,499.002,383.002,457.002,457.00-0.81%634,000
Oct 30, 20262,573.002,629.002,430.002,477.002,477.00-5.92%814,900
Oct 29, 20262,668.002,710.002,555.002,633.002,633.00-1.35%738,200
Oct 28, 20262,691.002,699.002,561.002,669.002,669.004.14%816,400
Oct 27, 20262,658.002,685.002,547.002,563.002,563.001.18%458,800
Oct 26, 20262,496.002,617.002,477.002,533.002,533.00-0.04%567,700
Oct 23, 20262,476.002,545.002,345.002,534.002,534.00-3.50%1,190,500
Oct 22, 20262,875.002,877.002,604.002,626.002,626.00-7.63%660,800
Oct 21, 20262,876.002,961.002,809.002,843.002,843.004.29%755,300
Oct 20, 20262,880.002,887.002,713.002,726.002,726.00-5.67%736,600
Oct 19, 20262,731.002,922.002,730.002,890.002,890.000.31%724,100
Oct 16, 20262,975.002,978.002,843.002,881.002,881.00-0.38%525,700
Oct 15, 20263,075.003,095.002,869.002,892.002,892.00-10.05%696,000
Oct 14, 20263,305.003,375.003,185.003,215.003,215.00-3.45%470,200
Oct 13, 20263,390.003,455.003,265.003,330.003,330.00-4.45%641,900
Oct 9, 20263,345.003,550.003,315.003,485.003,485.001.16%402,800
Oct 8, 20263,600.003,625.003,420.003,445.003,445.00-5.23%604,300
Oct 7, 20263,650.003,710.003,580.003,635.003,635.00-0.82%445,400
Oct 6, 20263,625.003,700.003,550.003,665.003,665.000.27%570,800
Oct 5, 20263,755.003,790.003,600.003,655.003,655.000.55%554,900
Oct 2, 20263,590.003,720.003,560.003,635.003,635.000.97%677,600
Oct 1, 20263,480.003,610.003,390.003,600.003,600.007.78%941,200
Sep 30, 20263,425.003,485.003,270.003,340.003,340.001.21%474,600
Sep 29, 20263,250.003,340.003,230.003,300.003,300.001.23%334,900
Sep 28, 20263,330.003,410.003,260.003,275.003,260.000.46%541,500
Sep 25, 20263,290.003,295.003,195.003,260.003,245.07-0.91%374,100
Sep 24, 20263,270.003,335.003,220.003,290.003,274.932.17%686,700
Sep 18, 20263,145.003,270.003,130.003,220.003,205.255.57%912,600
Sep 17, 20263,220.003,225.003,025.003,050.003,036.03-3.33%874,800
Sep 16, 20263,050.003,205.002,993.003,155.003,140.553.78%1,379,900
Sep 15, 20262,785.003,065.002,785.003,040.003,026.087.23%1,360,500
Sep 14, 20262,744.002,906.002,729.002,835.002,822.02-0.32%1,178,100
Sep 11, 20262,747.002,973.002,695.002,844.002,830.97-1.83%1,891,400
Sep 10, 20262,827.002,940.002,672.002,897.002,883.735.85%1,999,500
Sep 9, 20262,849.003,015.002,715.002,737.002,724.468.65%2,521,200
Sep 8, 20262,672.002,683.002,491.002,519.002,507.46-6.46%619,500
Sep 7, 20262,704.002,718.002,618.002,693.002,680.673.42%490,600
Sep 4, 20262,568.002,646.002,562.002,604.002,592.072.16%400,100
Sep 3, 20262,680.002,696.002,536.002,549.002,537.33-4.24%450,300
Sep 2, 20262,670.002,718.002,656.002,662.002,649.81-3.45%381,900
Sep 1, 20262,800.002,830.002,730.002,757.002,744.37-0.76%465,900
Aug 31, 20262,670.002,809.002,619.002,778.002,765.281.39%507,900
Aug 28, 20262,829.002,888.002,714.002,740.002,727.45-3.15%500,100
Aug 27, 20262,890.002,918.002,733.002,829.002,816.040.82%637,800
Aug 26, 20262,775.002,844.002,746.002,806.002,793.15-0.28%413,200
Aug 25, 20262,681.002,835.002,649.002,814.002,801.113.95%402,600
Aug 24, 20262,731.002,783.002,693.002,707.002,694.60-0.92%430,200
Aug 21, 20262,751.002,802.002,703.002,732.002,719.49-4.17%778,300
Aug 20, 20262,820.002,887.002,787.002,851.002,837.942.92%548,100