Nippon Avionics Co., Ltd. (TYO:6946)
Japan · Delayed Price · Currency is JPY 5,360.00
+190.00 (3.68%)
Jul 24, 2026, 3:30 PM JST
Nippon Avionics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,240.00 | 5,480.00 | 5,240.00 | 5,360.00 | 5,360.00 | 3.68% | 358,300 |
| Jul 23, 2026 | 4,940.00 | 5,220.00 | 4,915.00 | 5,170.00 | 5,170.00 | 6.05% | 178,200 |
| Jul 22, 2026 | 4,800.00 | 4,970.00 | 4,775.00 | 4,875.00 | 4,875.00 | 1.88% | 157,700 |
| Jul 21, 2026 | 4,600.00 | 4,825.00 | 4,485.00 | 4,785.00 | 4,785.00 | 4.13% | 247,300 |
| Jul 17, 2026 | 4,770.00 | 4,770.00 | 4,400.00 | 4,595.00 | 4,595.00 | -5.74% | 388,900 |
| Jul 16, 2026 | 4,905.00 | 4,965.00 | 4,820.00 | 4,875.00 | 4,875.00 | -3.08% | 218,500 |
| Jul 15, 2026 | 4,980.00 | 5,070.00 | 4,865.00 | 5,030.00 | 5,030.00 | 2.03% | 117,800 |
| Jul 14, 2026 | 4,840.00 | 4,965.00 | 4,725.00 | 4,930.00 | 4,930.00 | 1.75% | 214,100 |
| Jul 13, 2026 | 4,965.00 | 5,040.00 | 4,720.00 | 4,845.00 | 4,845.00 | -2.02% | 204,500 |
| Jul 10, 2026 | 4,895.00 | 5,040.00 | 4,870.00 | 4,945.00 | 4,945.00 | 1.02% | 170,400 |
| Jul 9, 2026 | 5,010.00 | 5,010.00 | 4,780.00 | 4,895.00 | 4,895.00 | -1.90% | 292,000 |
| Jul 8, 2026 | 5,250.00 | 5,380.00 | 4,980.00 | 4,990.00 | 4,990.00 | -5.85% | 162,600 |
| Jul 7, 2026 | 5,850.00 | 5,850.00 | 5,210.00 | 5,300.00 | 5,300.00 | -8.46% | 271,700 |
| Jul 6, 2026 | 5,450.00 | 5,820.00 | 5,380.00 | 5,790.00 | 5,790.00 | 6.63% | 265,800 |
| Jul 3, 2026 | 5,300.00 | 5,430.00 | 5,080.00 | 5,430.00 | 5,430.00 | 6.05% | 158,800 |
| Jul 2, 2026 | 5,030.00 | 5,270.00 | 4,995.00 | 5,120.00 | 5,120.00 | 2.81% | 165,400 |
| Jul 1, 2026 | 5,000.00 | 5,040.00 | 4,880.00 | 4,980.00 | 4,980.00 | 0.40% | 94,000 |
| Jun 30, 2026 | 4,985.00 | 5,020.00 | 4,860.00 | 4,960.00 | 4,960.00 | 0.92% | 96,600 |
| Jun 29, 2026 | 5,000.00 | 5,120.00 | 4,895.00 | 4,915.00 | 4,915.00 | 0.61% | 162,900 |
| Jun 26, 2026 | 4,850.00 | 5,010.00 | 4,820.00 | 4,885.00 | 4,885.00 | -2.69% | 130,400 |
| Jun 25, 2026 | 5,050.00 | 5,100.00 | 4,825.00 | 5,020.00 | 5,020.00 | 0.40% | 179,700 |
| Jun 24, 2026 | 4,945.00 | 5,170.00 | 4,925.00 | 5,000.00 | 5,000.00 | 0.10% | 132,100 |
| Jun 23, 2026 | 5,550.00 | 5,560.00 | 4,985.00 | 4,995.00 | 4,995.00 | -6.81% | 172,300 |
| Jun 22, 2026 | 5,410.00 | 5,550.00 | 5,270.00 | 5,360.00 | 5,360.00 | -1.47% | 155,400 |
| Jun 19, 2026 | 5,460.00 | 5,530.00 | 5,330.00 | 5,440.00 | 5,440.00 | 1.49% | 139,300 |
| Jun 18, 2026 | 5,400.00 | 5,660.00 | 5,300.00 | 5,360.00 | 5,360.00 | -1.29% | 224,900 |
| Jun 17, 2026 | 4,950.00 | 5,550.00 | 4,950.00 | 5,430.00 | 5,430.00 | 10.82% | 277,700 |
| Jun 16, 2026 | 5,000.00 | 5,060.00 | 4,890.00 | 4,900.00 | 4,900.00 | -3.54% | 241,200 |
| Jun 15, 2026 | 5,120.00 | 5,190.00 | 5,010.00 | 5,080.00 | 5,080.00 | 2.01% | 186,900 |
| Jun 12, 2026 | 4,985.00 | 5,030.00 | 4,865.00 | 4,980.00 | 4,980.00 | 2.79% | 178,100 |
| Jun 11, 2026 | 4,830.00 | 4,945.00 | 4,690.00 | 4,845.00 | 4,845.00 | -3.10% | 174,600 |
| Jun 10, 2026 | 5,300.00 | 5,320.00 | 4,995.00 | 5,000.00 | 5,000.00 | -6.89% | 202,400 |
| Jun 9, 2026 | 5,600.00 | 5,620.00 | 5,300.00 | 5,370.00 | 5,370.00 | -3.07% | 150,000 |
| Jun 8, 2026 | 5,710.00 | 5,910.00 | 5,490.00 | 5,540.00 | 5,540.00 | -7.82% | 336,300 |
| Jun 5, 2026 | 5,590.00 | 6,190.00 | 5,550.00 | 6,010.00 | 6,010.00 | 6.56% | 367,200 |
| Jun 4, 2026 | 5,400.00 | 5,730.00 | 5,340.00 | 5,640.00 | 5,640.00 | 2.55% | 231,800 |
| Jun 3, 2026 | 5,340.00 | 5,640.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.97% | 205,300 |
| Jun 2, 2026 | 5,300.00 | 5,400.00 | 5,180.00 | 5,290.00 | 5,290.00 | -3.64% | 239,900 |
| Jun 1, 2026 | 5,820.00 | 5,840.00 | 5,480.00 | 5,490.00 | 5,490.00 | -5.67% | 220,000 |
| May 29, 2026 | 6,170.00 | 6,280.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.34% | 368,600 |
| May 28, 2026 | 6,000.00 | 6,080.00 | 5,750.00 | 5,800.00 | 5,800.00 | -4.76% | 210,300 |
| May 27, 2026 | 6,530.00 | 6,620.00 | 6,070.00 | 6,090.00 | 6,090.00 | -6.74% | 286,000 |
| May 26, 2026 | 5,960.00 | 6,800.00 | 5,840.00 | 6,530.00 | 6,530.00 | 12.01% | 535,800 |
| May 25, 2026 | 5,790.00 | 6,090.00 | 5,770.00 | 5,830.00 | 5,830.00 | 2.46% | 183,800 |
| May 22, 2026 | 5,490.00 | 5,740.00 | 5,460.00 | 5,690.00 | 5,690.00 | 3.83% | 168,000 |
| May 21, 2026 | 5,490.00 | 5,540.00 | 5,370.00 | 5,480.00 | 5,480.00 | -0.72% | 200,000 |
| May 20, 2026 | 5,610.00 | 5,670.00 | 5,310.00 | 5,520.00 | 5,520.00 | -3.33% | 271,000 |
| May 19, 2026 | 5,690.00 | 5,920.00 | 5,600.00 | 5,710.00 | 5,710.00 | -0.87% | 258,100 |
| May 18, 2026 | 5,980.00 | 5,980.00 | 5,660.00 | 5,760.00 | 5,760.00 | -3.68% | 226,600 |
| May 15, 2026 | 5,740.00 | 6,140.00 | 5,690.00 | 5,980.00 | 5,980.00 | 4.91% | 334,300 |