Nippon Avionics Co., Ltd. (TYO:6946)
Japan · Delayed Price · Currency is JPY 5,390.00
-140.00 (-2.53%)
At close: Jan 22, 2026
Nippon Avionics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 4,710.00 | 4,745.00 | 4,575.00 | 4,615.00 | 4,615.00 | -2.84% | 144,900 |
| Dec 16, 2025 | 4,850.00 | 4,870.00 | 4,685.00 | 4,750.00 | 4,750.00 | -3.46% | 135,600 |
| Dec 15, 2025 | 4,845.00 | 4,950.00 | 4,775.00 | 4,920.00 | 4,920.00 | 1.03% | 111,700 |
| Dec 12, 2025 | 4,835.00 | 4,930.00 | 4,795.00 | 4,870.00 | 4,870.00 | 1.35% | 177,600 |
| Dec 11, 2025 | 5,000.00 | 5,100.00 | 4,805.00 | 4,805.00 | 4,805.00 | -0.83% | 252,200 |
| Dec 10, 2025 | 5,060.00 | 5,090.00 | 4,780.00 | 4,845.00 | 4,845.00 | -5.56% | 309,500 |
| Dec 9, 2025 | 4,980.00 | 5,200.00 | 4,940.00 | 5,130.00 | 5,130.00 | 5.88% | 419,800 |
| Dec 8, 2025 | 4,745.00 | 4,895.00 | 4,710.00 | 4,845.00 | 4,845.00 | 6.84% | 333,500 |
| Dec 5, 2025 | 4,550.00 | 4,615.00 | 4,485.00 | 4,535.00 | 4,535.00 | - | 131,700 |
| Dec 4, 2025 | 4,370.00 | 4,555.00 | 4,370.00 | 4,535.00 | 4,535.00 | 4.01% | 145,900 |
| Dec 3, 2025 | 4,450.00 | 4,475.00 | 4,345.00 | 4,360.00 | 4,360.00 | -1.36% | 148,300 |
| Dec 2, 2025 | 4,450.00 | 4,500.00 | 4,410.00 | 4,420.00 | 4,420.00 | -2.21% | 165,300 |
| Dec 1, 2025 | 4,780.00 | 4,780.00 | 4,515.00 | 4,520.00 | 4,520.00 | -6.03% | 214,000 |
| Nov 28, 2025 | 4,700.00 | 4,815.00 | 4,650.00 | 4,810.00 | 4,810.00 | 3.33% | 167,100 |
| Nov 27, 2025 | 4,545.00 | 4,675.00 | 4,490.00 | 4,655.00 | 4,655.00 | 3.79% | 153,400 |
| Nov 26, 2025 | 4,465.00 | 4,560.00 | 4,400.00 | 4,485.00 | 4,485.00 | 0.90% | 172,400 |
| Nov 25, 2025 | 4,585.00 | 4,585.00 | 4,390.00 | 4,445.00 | 4,445.00 | -1.98% | 188,900 |
| Nov 21, 2025 | 4,700.00 | 4,790.00 | 4,535.00 | 4,535.00 | 4,535.00 | -6.20% | 285,300 |
| Nov 20, 2025 | 4,700.00 | 4,870.00 | 4,620.00 | 4,835.00 | 4,835.00 | 6.03% | 257,500 |
| Nov 19, 2025 | 4,720.00 | 4,785.00 | 4,510.00 | 4,560.00 | 4,560.00 | -3.39% | 343,000 |
| Nov 18, 2025 | 5,030.00 | 5,050.00 | 4,720.00 | 4,720.00 | 4,720.00 | -8.35% | 347,200 |
| Nov 17, 2025 | 4,980.00 | 5,200.00 | 4,880.00 | 5,150.00 | 5,150.00 | 3.21% | 230,300 |
| Nov 14, 2025 | 5,060.00 | 5,210.00 | 4,920.00 | 4,990.00 | 4,990.00 | -4.77% | 311,800 |
| Nov 13, 2025 | 5,050.00 | 5,270.00 | 5,050.00 | 5,240.00 | 5,240.00 | 4.17% | 244,400 |
| Nov 12, 2025 | 5,000.00 | 5,090.00 | 4,930.00 | 5,030.00 | 5,030.00 | 0.20% | 134,000 |
| Nov 11, 2025 | 5,220.00 | 5,230.00 | 4,965.00 | 5,020.00 | 5,020.00 | -3.28% | 177,900 |
| Nov 10, 2025 | 5,030.00 | 5,210.00 | 5,020.00 | 5,190.00 | 5,190.00 | 4.01% | 221,600 |
| Nov 7, 2025 | 4,935.00 | 5,040.00 | 4,860.00 | 4,990.00 | 4,990.00 | -1.58% | 291,500 |