Nihon Dempa Kogyo Co., Ltd. (TYO:6779)
Japan · Delayed Price · Currency is JPY 3,230.00
-60.00 (-1.82%)
Sep 25, 2026, 12:44 PM JST
Nihon Dempa Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,290.00 | 3,295.00 | 3,195.00 | 3,235.00 | - | -1.67% | 195,000 |
| Sep 24, 2026 | 3,270.00 | 3,335.00 | 3,220.00 | 3,290.00 | 3,290.00 | 2.17% | 686,700 |
| Sep 18, 2026 | 3,145.00 | 3,270.00 | 3,130.00 | 3,220.00 | 3,220.00 | 5.57% | 912,600 |
| Sep 17, 2026 | 3,220.00 | 3,225.00 | 3,025.00 | 3,050.00 | 3,050.00 | -3.33% | 874,800 |
| Sep 16, 2026 | 3,050.00 | 3,205.00 | 2,993.00 | 3,155.00 | 3,155.00 | 3.78% | 1,379,900 |
| Sep 15, 2026 | 2,785.00 | 3,065.00 | 2,785.00 | 3,040.00 | 3,040.00 | 7.23% | 1,360,500 |
| Sep 14, 2026 | 2,744.00 | 2,906.00 | 2,729.00 | 2,835.00 | 2,835.00 | -0.32% | 1,178,100 |
| Sep 11, 2026 | 2,747.00 | 2,973.00 | 2,695.00 | 2,844.00 | 2,844.00 | -1.83% | 1,891,400 |
| Sep 10, 2026 | 2,827.00 | 2,940.00 | 2,672.00 | 2,897.00 | 2,897.00 | 5.85% | 1,999,500 |
| Sep 9, 2026 | 2,849.00 | 3,015.00 | 2,715.00 | 2,737.00 | 2,737.00 | 8.65% | 2,521,200 |
| Sep 8, 2026 | 2,672.00 | 2,683.00 | 2,491.00 | 2,519.00 | 2,519.00 | -6.46% | 619,500 |
| Sep 7, 2026 | 2,704.00 | 2,718.00 | 2,618.00 | 2,693.00 | 2,693.00 | 3.42% | 490,600 |
| Sep 4, 2026 | 2,568.00 | 2,646.00 | 2,562.00 | 2,604.00 | 2,604.00 | 2.16% | 400,100 |
| Sep 3, 2026 | 2,680.00 | 2,696.00 | 2,536.00 | 2,549.00 | 2,549.00 | -4.24% | 450,300 |
| Sep 2, 2026 | 2,670.00 | 2,718.00 | 2,656.00 | 2,662.00 | 2,662.00 | -3.45% | 381,900 |
| Sep 1, 2026 | 2,800.00 | 2,830.00 | 2,730.00 | 2,757.00 | 2,757.00 | -0.76% | 465,900 |
| Aug 31, 2026 | 2,670.00 | 2,809.00 | 2,619.00 | 2,778.00 | 2,778.00 | 1.39% | 507,900 |
| Aug 28, 2026 | 2,829.00 | 2,888.00 | 2,714.00 | 2,740.00 | 2,740.00 | -3.15% | 500,100 |
| Aug 27, 2026 | 2,890.00 | 2,918.00 | 2,733.00 | 2,829.00 | 2,829.00 | 0.82% | 637,800 |
| Aug 26, 2026 | 2,775.00 | 2,844.00 | 2,746.00 | 2,806.00 | 2,806.00 | -0.28% | 413,200 |
| Aug 25, 2026 | 2,681.00 | 2,835.00 | 2,649.00 | 2,814.00 | 2,814.00 | 3.95% | 402,600 |
| Aug 24, 2026 | 2,731.00 | 2,783.00 | 2,693.00 | 2,707.00 | 2,707.00 | -0.92% | 430,200 |
| Aug 21, 2026 | 2,751.00 | 2,802.00 | 2,703.00 | 2,732.00 | 2,732.00 | -4.17% | 778,300 |
| Aug 20, 2026 | 2,820.00 | 2,887.00 | 2,787.00 | 2,851.00 | 2,851.00 | 2.92% | 548,100 |
| Aug 19, 2026 | 2,835.00 | 2,883.00 | 2,737.00 | 2,770.00 | 2,770.00 | -9.62% | 1,175,100 |
| Aug 18, 2026 | 3,210.00 | 3,400.00 | 3,025.00 | 3,065.00 | 3,065.00 | -3.77% | 951,400 |
| Aug 17, 2026 | 3,170.00 | 3,210.00 | 3,020.00 | 3,185.00 | 3,185.00 | 2.74% | 559,500 |
| Aug 14, 2026 | 3,175.00 | 3,360.00 | 3,045.00 | 3,100.00 | 3,100.00 | -2.05% | 948,300 |
| Aug 13, 2026 | 3,000.00 | 3,235.00 | 2,984.00 | 3,165.00 | 3,165.00 | 10.66% | 1,373,800 |
| Aug 12, 2026 | 2,866.00 | 2,917.00 | 2,760.00 | 2,860.00 | 2,860.00 | -3.57% | 1,073,200 |
| Aug 10, 2026 | 3,050.00 | 3,200.00 | 2,891.00 | 2,966.00 | 2,966.00 | 6.04% | 1,778,700 |
| Aug 7, 2026 | 2,904.00 | 2,927.00 | 2,655.00 | 2,797.00 | 2,797.00 | -4.51% | 1,017,000 |
| Aug 6, 2026 | 2,876.00 | 2,938.00 | 2,798.00 | 2,929.00 | 2,929.00 | -1.48% | 985,400 |
| Aug 5, 2026 | 2,800.00 | 2,993.00 | 2,787.00 | 2,973.00 | 2,973.00 | 10.27% | 1,025,000 |
| Aug 4, 2026 | 2,587.00 | 2,787.00 | 2,587.00 | 2,696.00 | 2,696.00 | 5.48% | 967,200 |
| Aug 3, 2026 | 2,502.00 | 2,610.00 | 2,459.00 | 2,556.00 | 2,556.00 | -0.39% | 859,700 |
| Jul 31, 2026 | 2,583.00 | 2,702.00 | 2,507.00 | 2,566.00 | 2,566.00 | 7.68% | 2,207,600 |
| Jul 30, 2026 | 2,260.00 | 2,391.00 | 2,220.00 | 2,383.00 | 2,383.00 | 5.63% | 1,148,200 |
| Jul 29, 2026 | 2,396.00 | 2,427.00 | 2,127.00 | 2,256.00 | 2,256.00 | -5.80% | 1,488,100 |
| Jul 28, 2026 | 2,610.00 | 2,610.00 | 2,385.00 | 2,395.00 | 2,395.00 | -13.66% | 1,137,400 |
| Jul 27, 2026 | 2,860.00 | 2,863.00 | 2,692.00 | 2,774.00 | 2,774.00 | -1.53% | 776,600 |
| Jul 24, 2026 | 2,856.00 | 2,968.00 | 2,768.00 | 2,817.00 | 2,817.00 | -2.96% | 704,700 |
| Jul 23, 2026 | 3,025.00 | 3,045.00 | 2,856.00 | 2,903.00 | 2,903.00 | 1.86% | 696,000 |
| Jul 22, 2026 | 2,873.00 | 3,020.00 | 2,850.00 | 2,850.00 | 2,850.00 | 3.00% | 1,027,200 |
| Jul 21, 2026 | 2,731.00 | 2,776.00 | 2,616.00 | 2,767.00 | 2,767.00 | 1.77% | 912,600 |
| Jul 17, 2026 | 2,820.00 | 2,839.00 | 2,591.00 | 2,719.00 | 2,719.00 | -10.26% | 1,674,100 |
| Jul 16, 2026 | 3,080.00 | 3,095.00 | 2,981.00 | 3,030.00 | 3,030.00 | -5.75% | 610,000 |
| Jul 15, 2026 | 3,080.00 | 3,255.00 | 3,070.00 | 3,215.00 | 3,215.00 | 2.23% | 503,200 |
| Jul 14, 2026 | 3,050.00 | 3,180.00 | 2,965.00 | 3,145.00 | 3,145.00 | -1.72% | 967,300 |
| Jul 13, 2026 | 3,330.00 | 3,405.00 | 3,120.00 | 3,200.00 | 3,200.00 | -4.33% | 642,700 |