Nihon Dempa Kogyo Co., Ltd. (TYO:6779)
Japan · Delayed Price · Currency is JPY 2,188.00
+87.00 (4.14%)
May 8, 2026, 3:30 PM JST
Nihon Dempa Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,248.00 | 1,342.00 | 1,248.00 | 1,321.00 | 1,321.00 | 5.18% | 687,500 |
| Apr 3, 2026 | 1,248.00 | 1,274.00 | 1,238.00 | 1,256.00 | 1,256.00 | 3.80% | 326,800 |
| Apr 2, 2026 | 1,251.00 | 1,275.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.35% | 420,900 |
| Apr 1, 2026 | 1,231.00 | 1,253.00 | 1,203.00 | 1,252.00 | 1,252.00 | 6.92% | 396,800 |
| Mar 31, 2026 | 1,190.00 | 1,223.00 | 1,160.00 | 1,171.00 | 1,171.00 | -4.17% | 487,700 |
| Mar 30, 2026 | 1,190.00 | 1,222.00 | 1,186.00 | 1,222.00 | 1,222.00 | -5.20% | 559,200 |
| Mar 27, 2026 | 1,249.00 | 1,295.00 | 1,242.00 | 1,289.00 | 1,274.00 | 0.94% | 479,500 |
| Mar 26, 2026 | 1,265.00 | 1,311.00 | 1,260.00 | 1,277.00 | 1,262.14 | 0.95% | 488,700 |
| Mar 25, 2026 | 1,257.00 | 1,290.00 | 1,254.00 | 1,265.00 | 1,250.28 | 4.37% | 552,000 |
| Mar 24, 2026 | 1,260.00 | 1,281.00 | 1,178.00 | 1,212.00 | 1,197.90 | 1.08% | 759,300 |
| Mar 23, 2026 | 1,232.00 | 1,247.00 | 1,199.00 | 1,199.00 | 1,185.05 | -7.84% | 1,062,600 |
| Mar 19, 2026 | 1,396.00 | 1,396.00 | 1,292.00 | 1,301.00 | 1,285.86 | -10.03% | 1,504,900 |
| Mar 18, 2026 | 1,380.00 | 1,463.00 | 1,370.00 | 1,446.00 | 1,429.17 | 8.56% | 1,016,200 |
| Mar 17, 2026 | 1,381.00 | 1,423.00 | 1,316.00 | 1,332.00 | 1,316.50 | -0.67% | 834,000 |
| Mar 16, 2026 | 1,300.00 | 1,351.00 | 1,282.00 | 1,341.00 | 1,325.39 | 4.11% | 773,300 |
| Mar 13, 2026 | 1,273.00 | 1,315.00 | 1,266.00 | 1,288.00 | 1,273.01 | -2.35% | 756,900 |
| Mar 12, 2026 | 1,351.00 | 1,385.00 | 1,302.00 | 1,319.00 | 1,303.65 | -4.97% | 936,600 |
| Mar 11, 2026 | 1,321.00 | 1,424.00 | 1,303.00 | 1,388.00 | 1,371.85 | 7.51% | 1,503,700 |
| Mar 10, 2026 | 1,230.00 | 1,327.00 | 1,226.00 | 1,291.00 | 1,275.98 | 7.58% | 1,170,700 |
| Mar 9, 2026 | 1,221.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1,186.04 | -11.05% | 1,754,000 |
| Mar 6, 2026 | 1,272.00 | 1,356.00 | 1,261.00 | 1,349.00 | 1,333.30 | 4.09% | 1,565,200 |
| Mar 5, 2026 | 1,246.00 | 1,317.00 | 1,238.00 | 1,296.00 | 1,280.92 | 7.55% | 1,241,100 |
| Mar 4, 2026 | 1,240.00 | 1,315.00 | 1,174.00 | 1,205.00 | 1,190.98 | -6.73% | 1,830,900 |
| Mar 3, 2026 | 1,398.00 | 1,406.00 | 1,284.00 | 1,292.00 | 1,276.97 | -7.05% | 1,315,700 |
| Mar 2, 2026 | 1,281.00 | 1,440.00 | 1,266.00 | 1,390.00 | 1,373.82 | 4.20% | 1,599,900 |
| Feb 27, 2026 | 1,245.00 | 1,339.00 | 1,223.00 | 1,334.00 | 1,318.48 | 7.06% | 973,100 |
| Feb 26, 2026 | 1,317.00 | 1,344.00 | 1,241.00 | 1,246.00 | 1,231.50 | -3.19% | 1,047,800 |
| Feb 25, 2026 | 1,262.00 | 1,331.00 | 1,251.00 | 1,287.00 | 1,272.02 | 2.88% | 1,152,100 |
| Feb 24, 2026 | 1,200.00 | 1,286.00 | 1,169.00 | 1,251.00 | 1,236.44 | 5.84% | 1,438,600 |
| Feb 20, 2026 | 1,200.00 | 1,203.00 | 1,140.00 | 1,182.00 | 1,168.25 | -2.80% | 1,232,600 |