Nippon Avionics Co., Ltd. (TYO:6946)
Japan · Delayed Price · Currency is JPY 8,170.00
+1,040.00 (14.59%)
Mar 5, 2026, 10:25 AM JST
Nippon Avionics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7,880.00 | 8,270.00 | 7,760.00 | 8,180.00 | - | 14.73% | 210,000 |
| Mar 4, 2026 | 7,440.00 | 7,780.00 | 6,900.00 | 7,130.00 | 7,130.00 | -6.80% | 481,300 |
| Mar 3, 2026 | 8,200.00 | 8,390.00 | 7,650.00 | 7,650.00 | 7,650.00 | -5.79% | 403,800 |
| Mar 2, 2026 | 7,850.00 | 8,250.00 | 7,720.00 | 8,120.00 | 8,120.00 | 8.99% | 480,500 |
| Feb 27, 2026 | 7,250.00 | 7,470.00 | 7,210.00 | 7,450.00 | 7,450.00 | 1.92% | 182,800 |
| Feb 26, 2026 | 7,690.00 | 7,690.00 | 7,200.00 | 7,310.00 | 7,310.00 | -3.56% | 307,900 |
| Feb 25, 2026 | 7,450.00 | 7,720.00 | 7,410.00 | 7,580.00 | 7,580.00 | 0.66% | 216,400 |
| Feb 24, 2026 | 7,580.00 | 7,640.00 | 7,310.00 | 7,530.00 | 7,530.00 | -0.92% | 247,500 |
| Feb 20, 2026 | 7,300.00 | 7,770.00 | 7,300.00 | 7,600.00 | 7,600.00 | 2.98% | 350,000 |
| Feb 19, 2026 | 7,290.00 | 7,480.00 | 7,150.00 | 7,380.00 | 7,380.00 | 2.79% | 231,200 |
| Feb 18, 2026 | 7,000.00 | 7,340.00 | 6,950.00 | 7,180.00 | 7,180.00 | 2.57% | 211,500 |
| Feb 17, 2026 | 7,160.00 | 7,230.00 | 6,840.00 | 7,000.00 | 7,000.00 | -2.23% | 227,300 |
| Feb 16, 2026 | 6,890.00 | 7,180.00 | 6,810.00 | 7,160.00 | 7,160.00 | 6.87% | 296,300 |
| Feb 13, 2026 | 7,080.00 | 7,100.00 | 6,640.00 | 6,700.00 | 6,700.00 | -7.97% | 592,300 |
| Feb 12, 2026 | 6,980.00 | 7,580.00 | 6,930.00 | 7,280.00 | 7,280.00 | 5.81% | 606,800 |
| Feb 10, 2026 | 6,730.00 | 6,910.00 | 6,680.00 | 6,880.00 | 6,880.00 | 1.93% | 309,400 |
| Feb 9, 2026 | 6,590.00 | 6,930.00 | 6,520.00 | 6,750.00 | 6,750.00 | 6.97% | 661,300 |
| Feb 6, 2026 | 5,940.00 | 6,430.00 | 5,760.00 | 6,310.00 | 6,310.00 | 6.41% | 509,000 |
| Feb 5, 2026 | 6,110.00 | 6,170.00 | 5,780.00 | 5,930.00 | 5,930.00 | -4.51% | 351,200 |
| Feb 4, 2026 | 5,840.00 | 6,280.00 | 5,840.00 | 6,210.00 | 6,210.00 | 6.15% | 615,200 |
| Feb 3, 2026 | 5,780.00 | 5,860.00 | 5,590.00 | 5,850.00 | 5,850.00 | 4.46% | 372,400 |
| Feb 2, 2026 | 5,620.00 | 6,000.00 | 5,490.00 | 5,600.00 | 5,600.00 | 9.38% | 828,200 |
| Jan 30, 2026 | 5,360.00 | 5,360.00 | 5,090.00 | 5,120.00 | 5,120.00 | -3.40% | 340,400 |
| Jan 29, 2026 | 5,230.00 | 5,310.00 | 5,150.00 | 5,300.00 | 5,300.00 | 3.31% | 207,700 |
| Jan 28, 2026 | 5,270.00 | 5,290.00 | 5,120.00 | 5,130.00 | 5,130.00 | -1.54% | 108,500 |
| Jan 27, 2026 | 5,270.00 | 5,280.00 | 5,120.00 | 5,210.00 | 5,210.00 | -1.14% | 135,900 |
| Jan 26, 2026 | 5,370.00 | 5,440.00 | 5,220.00 | 5,270.00 | 5,270.00 | -2.77% | 137,800 |
| Jan 23, 2026 | 5,400.00 | 5,600.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.56% | 168,800 |
| Jan 22, 2026 | 5,630.00 | 5,660.00 | 5,360.00 | 5,390.00 | 5,390.00 | -2.53% | 223,500 |
| Jan 21, 2026 | 5,380.00 | 5,690.00 | 5,380.00 | 5,530.00 | 5,530.00 | -1.78% | 261,700 |
| Jan 20, 2026 | 5,790.00 | 5,840.00 | 5,570.00 | 5,630.00 | 5,630.00 | -1.92% | 212,000 |
| Jan 19, 2026 | 5,760.00 | 5,900.00 | 5,680.00 | 5,740.00 | 5,740.00 | 0.70% | 252,100 |
| Jan 16, 2026 | 5,800.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | -0.18% | 290,300 |
| Jan 15, 2026 | 5,360.00 | 5,730.00 | 5,330.00 | 5,710.00 | 5,710.00 | 6.53% | 376,500 |
| Jan 14, 2026 | 5,290.00 | 5,450.00 | 5,260.00 | 5,360.00 | 5,360.00 | 1.32% | 348,900 |
| Jan 13, 2026 | 5,220.00 | 5,330.00 | 5,100.00 | 5,290.00 | 5,290.00 | 9.07% | 533,500 |
| Jan 9, 2026 | 4,955.00 | 4,980.00 | 4,750.00 | 4,850.00 | 4,850.00 | -0.72% | 199,800 |
| Jan 8, 2026 | 4,930.00 | 5,020.00 | 4,850.00 | 4,885.00 | 4,885.00 | 1.98% | 314,800 |
| Jan 7, 2026 | 4,760.00 | 5,020.00 | 4,725.00 | 4,790.00 | 4,790.00 | -0.83% | 355,700 |
| Jan 6, 2026 | 4,750.00 | 4,880.00 | 4,710.00 | 4,830.00 | 4,830.00 | 5.34% | 381,700 |
| Jan 5, 2026 | 4,585.00 | 4,730.00 | 4,545.00 | 4,585.00 | 4,585.00 | 2.80% | 365,100 |
| Dec 30, 2025 | 4,600.00 | 4,615.00 | 4,435.00 | 4,460.00 | 4,460.00 | -2.73% | 175,200 |
| Dec 29, 2025 | 4,415.00 | 4,660.00 | 4,375.00 | 4,585.00 | 4,585.00 | 4.09% | 242,700 |
| Dec 26, 2025 | 4,570.00 | 4,590.00 | 4,400.00 | 4,405.00 | 4,405.00 | -3.50% | 240,600 |
| Dec 25, 2025 | 4,525.00 | 4,585.00 | 4,500.00 | 4,565.00 | 4,565.00 | 0.88% | 126,700 |
| Dec 24, 2025 | 4,550.00 | 4,625.00 | 4,510.00 | 4,525.00 | 4,525.00 | -1.74% | 158,200 |
| Dec 23, 2025 | 4,500.00 | 4,710.00 | 4,490.00 | 4,605.00 | 4,605.00 | 2.68% | 197,600 |
| Dec 22, 2025 | 4,565.00 | 4,595.00 | 4,435.00 | 4,485.00 | 4,485.00 | 1.01% | 181,200 |
| Dec 19, 2025 | 4,380.00 | 4,540.00 | 4,375.00 | 4,440.00 | 4,440.00 | 1.72% | 201,700 |
| Dec 18, 2025 | 4,485.00 | 4,525.00 | 4,355.00 | 4,365.00 | 4,365.00 | -5.42% | 239,600 |