Nippon Avionics Co., Ltd. (TYO:6946)
Japan · Delayed Price · Currency is JPY 6,200.00
+460.00 (8.01%)
Sep 4, 2026, 3:30 PM JST
Nippon Avionics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,000.00 | 6,260.00 | 6,000.00 | 6,200.00 | 6,200.00 | 8.01% | 279,200 |
| Sep 3, 2026 | 5,680.00 | 5,860.00 | 5,610.00 | 5,740.00 | 5,740.00 | 1.06% | 154,500 |
| Sep 2, 2026 | 5,450.00 | 5,740.00 | 5,420.00 | 5,680.00 | 5,680.00 | 0.35% | 242,800 |
| Sep 1, 2026 | 5,830.00 | 5,870.00 | 5,620.00 | 5,660.00 | 5,660.00 | -4.07% | 117,100 |
| Aug 31, 2026 | 5,750.00 | 5,950.00 | 5,650.00 | 5,900.00 | 5,900.00 | -0.67% | 135,100 |
| Aug 28, 2026 | 5,710.00 | 6,110.00 | 5,680.00 | 5,940.00 | 5,940.00 | 3.48% | 220,800 |
| Aug 27, 2026 | 5,790.00 | 5,930.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.17% | 97,400 |
| Aug 26, 2026 | 5,760.00 | 5,830.00 | 5,600.00 | 5,750.00 | 5,750.00 | -1.20% | 101,700 |
| Aug 25, 2026 | 5,470.00 | 5,840.00 | 5,390.00 | 5,820.00 | 5,820.00 | 5.82% | 109,300 |
| Aug 24, 2026 | 5,340.00 | 5,560.00 | 5,240.00 | 5,500.00 | 5,500.00 | 2.80% | 130,400 |
| Aug 21, 2026 | 5,460.00 | 5,480.00 | 5,280.00 | 5,350.00 | 5,350.00 | -3.78% | 157,600 |
| Aug 20, 2026 | 5,420.00 | 5,640.00 | 5,420.00 | 5,560.00 | 5,560.00 | 4.51% | 140,600 |
| Aug 19, 2026 | 5,530.00 | 5,550.00 | 5,260.00 | 5,320.00 | 5,320.00 | -8.75% | 249,400 |
| Aug 18, 2026 | 5,910.00 | 6,070.00 | 5,820.00 | 5,830.00 | 5,830.00 | -2.51% | 102,300 |
| Aug 17, 2026 | 5,930.00 | 6,010.00 | 5,830.00 | 5,980.00 | 5,980.00 | 1.70% | 91,300 |
| Aug 14, 2026 | 5,920.00 | 6,090.00 | 5,800.00 | 5,880.00 | 5,880.00 | -0.84% | 110,600 |
| Aug 13, 2026 | 5,860.00 | 5,990.00 | 5,840.00 | 5,930.00 | 5,930.00 | 1.54% | 114,600 |
| Aug 12, 2026 | 5,820.00 | 5,960.00 | 5,740.00 | 5,840.00 | 5,840.00 | -0.17% | 108,000 |
| Aug 10, 2026 | 5,900.00 | 5,900.00 | 5,610.00 | 5,850.00 | 5,850.00 | 2.63% | 123,300 |
| Aug 7, 2026 | 5,830.00 | 5,900.00 | 5,500.00 | 5,700.00 | 5,700.00 | -3.55% | 295,500 |
| Aug 6, 2026 | 6,120.00 | 6,280.00 | 5,850.00 | 5,910.00 | 5,910.00 | -2.96% | 352,100 |
| Aug 5, 2026 | 5,580.00 | 6,090.00 | 5,500.00 | 6,090.00 | 6,090.00 | 9.93% | 337,800 |
| Aug 4, 2026 | 5,380.00 | 5,730.00 | 5,370.00 | 5,540.00 | 5,540.00 | 3.55% | 314,700 |
| Aug 3, 2026 | 5,200.00 | 5,440.00 | 5,060.00 | 5,350.00 | 5,350.00 | 0.75% | 205,400 |
| Jul 31, 2026 | 5,160.00 | 5,420.00 | 4,800.00 | 5,310.00 | 5,310.00 | 6.41% | 560,200 |
| Jul 30, 2026 | 4,700.00 | 5,110.00 | 4,690.00 | 4,990.00 | 4,990.00 | 5.27% | 289,200 |
| Jul 29, 2026 | 5,150.00 | 5,150.00 | 4,615.00 | 4,740.00 | 4,740.00 | -4.72% | 308,400 |
| Jul 28, 2026 | 5,260.00 | 5,260.00 | 4,960.00 | 4,975.00 | 4,975.00 | -5.95% | 174,000 |
| Jul 27, 2026 | 5,340.00 | 5,380.00 | 5,150.00 | 5,290.00 | 5,290.00 | -1.31% | 220,500 |
| 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 |