Skip to main content
logo
Nihon Dempa Kogyo Co., Ltd. (TYO:6779)
Japan flag Japan · Delayed Price · Currency is JPY
2,604.00
+55.00 (2.16%)
Sep 4, 2026, 3:30 PM JST

Nihon Dempa Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,568.002,646.002,562.002,632.00-3.26%475,400
Sep 3, 20262,680.002,696.002,536.002,549.002,549.00-4.24%450,300
Sep 2, 20262,670.002,718.002,656.002,662.002,662.00-3.45%381,900
Sep 1, 20262,800.002,830.002,730.002,757.002,757.00-0.76%465,900
Aug 31, 20262,670.002,809.002,619.002,778.002,778.001.39%507,900
Aug 28, 20262,829.002,888.002,714.002,740.002,740.00-3.15%500,100
Aug 27, 20262,890.002,918.002,733.002,829.002,829.000.82%637,800
Aug 26, 20262,775.002,844.002,746.002,806.002,806.00-0.28%413,200
Aug 25, 20262,681.002,835.002,649.002,814.002,814.003.95%402,600
Aug 24, 20262,731.002,783.002,693.002,707.002,707.00-0.92%430,200
Aug 21, 20262,751.002,802.002,703.002,732.002,732.00-4.17%778,300
Aug 20, 20262,820.002,887.002,787.002,851.002,851.002.92%548,100
Aug 19, 20262,835.002,883.002,737.002,770.002,770.00-9.62%1,175,100
Aug 18, 20263,210.003,400.003,025.003,065.003,065.00-3.77%951,400
Aug 17, 20263,170.003,210.003,020.003,185.003,185.002.74%559,500
Aug 14, 20263,175.003,360.003,045.003,100.003,100.00-2.05%948,300
Aug 13, 20263,000.003,235.002,984.003,165.003,165.0010.66%1,373,800
Aug 12, 20262,866.002,917.002,760.002,860.002,860.00-3.57%1,073,200
Aug 10, 20263,050.003,200.002,891.002,966.002,966.006.04%1,778,700
Aug 7, 20262,904.002,927.002,655.002,797.002,797.00-4.51%1,017,000
Aug 6, 20262,876.002,938.002,798.002,929.002,929.00-1.48%985,400
Aug 5, 20262,800.002,993.002,787.002,973.002,973.0010.27%1,025,000
Aug 4, 20262,587.002,787.002,587.002,696.002,696.005.48%967,200
Aug 3, 20262,502.002,610.002,459.002,556.002,556.00-0.39%859,700
Jul 31, 20262,583.002,702.002,507.002,566.002,566.007.68%2,207,600
Jul 30, 20262,260.002,391.002,220.002,383.002,383.005.63%1,148,200
Jul 29, 20262,396.002,427.002,127.002,256.002,256.00-5.80%1,488,100
Jul 28, 20262,610.002,610.002,385.002,395.002,395.00-13.66%1,137,400
Jul 27, 20262,860.002,863.002,692.002,774.002,774.00-1.53%776,600
Jul 24, 20262,856.002,968.002,768.002,817.002,817.00-2.96%704,700
Jul 23, 20263,025.003,045.002,856.002,903.002,903.001.86%696,000
Jul 22, 20262,873.003,020.002,850.002,850.002,850.003.00%1,027,200
Jul 21, 20262,731.002,776.002,616.002,767.002,767.001.77%912,600
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