Nagoya Electric Works Co., Ltd. (TYO:6797)
Japan · Delayed Price · Currency is JPY 1,145.00
-16.00 (-1.38%)
Jun 2, 2026, 3:30 PM JST
Nagoya Electric Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,156.00 | 1,172.00 | 1,156.00 | 1,161.00 | 1,161.00 | -0.26% | 4,100 |
| May 29, 2026 | 1,171.00 | 1,177.00 | 1,160.00 | 1,164.00 | 1,164.00 | -1.10% | 7,900 |
| May 28, 2026 | 1,162.00 | 1,177.00 | 1,162.00 | 1,177.00 | 1,177.00 | 1.29% | 2,900 |
| May 27, 2026 | 1,167.00 | 1,170.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.51% | 3,300 |
| May 26, 2026 | 1,167.00 | 1,170.00 | 1,167.00 | 1,168.00 | 1,168.00 | -0.26% | 1,300 |
| May 25, 2026 | 1,176.00 | 1,193.00 | 1,170.00 | 1,171.00 | 1,171.00 | -0.26% | 14,000 |
| May 22, 2026 | 1,169.00 | 1,174.00 | 1,168.00 | 1,174.00 | 1,174.00 | 1.03% | 2,600 |
| May 21, 2026 | 1,172.00 | 1,173.00 | 1,158.00 | 1,162.00 | 1,162.00 | - | 10,600 |
| May 20, 2026 | 1,180.00 | 1,184.00 | 1,161.00 | 1,162.00 | 1,162.00 | -1.53% | 12,100 |
| May 19, 2026 | 1,181.00 | 1,189.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 4,600 |
| May 18, 2026 | 1,178.00 | 1,191.00 | 1,178.00 | 1,180.00 | 1,180.00 | -0.25% | 5,800 |
| May 15, 2026 | 1,200.00 | 1,215.00 | 1,175.00 | 1,183.00 | 1,183.00 | -1.83% | 20,300 |
| May 14, 2026 | 1,195.00 | 1,205.00 | 1,181.00 | 1,205.00 | 1,205.00 | 0.84% | 11,800 |
| May 13, 2026 | 1,179.00 | 1,198.00 | 1,140.00 | 1,195.00 | 1,195.00 | -5.08% | 82,400 |
| May 12, 2026 | 1,255.00 | 1,265.00 | 1,233.00 | 1,259.00 | 1,259.00 | 0.72% | 8,200 |
| May 11, 2026 | 1,259.00 | 1,259.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.40% | 9,500 |
| May 8, 2026 | 1,250.00 | 1,259.00 | 1,245.00 | 1,255.00 | 1,255.00 | 0.64% | 6,600 |
| May 7, 2026 | 1,240.00 | 1,250.00 | 1,236.00 | 1,247.00 | 1,247.00 | 1.55% | 8,300 |
| May 1, 2026 | 1,233.00 | 1,237.00 | 1,227.00 | 1,228.00 | 1,228.00 | -0.41% | 8,600 |
| Apr 30, 2026 | 1,230.00 | 1,233.00 | 1,228.00 | 1,233.00 | 1,233.00 | 0.49% | 6,700 |
| Apr 28, 2026 | 1,223.00 | 1,228.00 | 1,223.00 | 1,227.00 | 1,227.00 | 0.41% | 4,500 |
| Apr 27, 2026 | 1,229.00 | 1,229.00 | 1,220.00 | 1,222.00 | 1,222.00 | 0.41% | 7,100 |
| Apr 24, 2026 | 1,240.00 | 1,240.00 | 1,211.00 | 1,217.00 | 1,217.00 | 1.84% | 21,800 |
| Apr 23, 2026 | 1,201.00 | 1,204.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.16% | 3,700 |
| Apr 22, 2026 | 1,200.00 | 1,209.00 | 1,200.00 | 1,209.00 | 1,209.00 | 0.58% | 2,000 |
| Apr 21, 2026 | 1,199.00 | 1,210.00 | 1,199.00 | 1,202.00 | 1,202.00 | 0.67% | 2,600 |
| Apr 20, 2026 | 1,208.00 | 1,208.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.25% | 8,100 |
| Apr 17, 2026 | 1,200.00 | 1,202.00 | 1,191.00 | 1,197.00 | 1,197.00 | - | 3,000 |
| Apr 16, 2026 | 1,192.00 | 1,202.00 | 1,192.00 | 1,197.00 | 1,197.00 | 0.50% | 1,800 |
| Apr 15, 2026 | 1,194.00 | 1,201.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.42% | 5,100 |
| Apr 14, 2026 | 1,200.00 | 1,200.00 | 1,194.00 | 1,196.00 | 1,196.00 | -0.25% | 3,500 |
| Apr 13, 2026 | 1,209.00 | 1,209.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.08% | 900 |
| Apr 10, 2026 | 1,203.00 | 1,205.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.74% | 3,300 |
| Apr 9, 2026 | 1,206.00 | 1,209.00 | 1,202.00 | 1,209.00 | 1,209.00 | 0.08% | 3,600 |
| Apr 8, 2026 | 1,202.00 | 1,210.00 | 1,199.00 | 1,208.00 | 1,208.00 | 0.83% | 4,100 |
| Apr 7, 2026 | 1,207.00 | 1,207.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.08% | 1,800 |
| Apr 6, 2026 | 1,204.00 | 1,204.00 | 1,197.00 | 1,199.00 | 1,199.00 | -0.42% | 4,400 |
| Apr 3, 2026 | 1,199.00 | 1,204.00 | 1,196.00 | 1,204.00 | 1,204.00 | 0.58% | 2,400 |
| Apr 2, 2026 | 1,220.00 | 1,220.00 | 1,196.00 | 1,197.00 | 1,197.00 | -1.48% | 5,600 |
| Apr 1, 2026 | 1,215.00 | 1,217.00 | 1,191.00 | 1,215.00 | 1,215.00 | 2.53% | 19,400 |
| Mar 31, 2026 | 1,180.00 | 1,209.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0.17% | 2,500 |
| Mar 30, 2026 | 1,190.00 | 1,191.00 | 1,170.00 | 1,183.00 | 1,183.00 | 0.94% | 6,900 |
| Mar 27, 2026 | 1,211.00 | 1,225.00 | 1,211.00 | 1,217.00 | 1,172.00 | -0.25% | 6,000 |
| Mar 26, 2026 | 1,235.00 | 1,235.00 | 1,218.00 | 1,220.00 | 1,174.89 | -0.25% | 4,500 |
| Mar 25, 2026 | 1,210.00 | 1,228.00 | 1,210.00 | 1,223.00 | 1,177.78 | 1.24% | 4,600 |
| Mar 24, 2026 | 1,206.00 | 1,221.00 | 1,203.00 | 1,208.00 | 1,163.33 | 0.42% | 9,500 |
| Mar 23, 2026 | 1,202.00 | 1,216.00 | 1,191.00 | 1,203.00 | 1,158.52 | -0.58% | 18,600 |
| Mar 19, 2026 | 1,225.00 | 1,225.00 | 1,210.00 | 1,210.00 | 1,165.26 | -2.65% | 8,100 |
| Mar 18, 2026 | 1,215.00 | 1,244.00 | 1,215.00 | 1,243.00 | 1,197.04 | 1.30% | 9,700 |
| Mar 17, 2026 | 1,222.00 | 1,234.00 | 1,222.00 | 1,227.00 | 1,181.63 | 0.41% | 7,500 |