Nippon Avionics Co., Ltd. (TYO:6946)
Japan · Delayed Price · Currency is JPY 6,530.00
+700.00 (12.01%)
May 26, 2026, 3:30 PM JST
Nippon Avionics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5,970.00 | 6,090.00 | 5,550.00 | 5,700.00 | 5,700.00 | -4.52% | 440,100 |
| May 13, 2026 | 6,260.00 | 6,260.00 | 5,700.00 | 5,970.00 | 5,970.00 | -6.13% | 792,600 |
| May 12, 2026 | 6,720.00 | 6,730.00 | 6,250.00 | 6,360.00 | 6,360.00 | -3.93% | 381,800 |
| May 11, 2026 | 6,500.00 | 6,780.00 | 6,450.00 | 6,620.00 | 6,620.00 | 2.16% | 236,600 |
| May 8, 2026 | 6,270.00 | 6,560.00 | 6,070.00 | 6,480.00 | 6,480.00 | 1.73% | 199,300 |
| May 7, 2026 | 6,440.00 | 6,520.00 | 6,250.00 | 6,370.00 | 6,370.00 | 0.95% | 227,300 |
| May 1, 2026 | 6,430.00 | 6,460.00 | 6,300.00 | 6,310.00 | 6,310.00 | -1.87% | 122,000 |
| Apr 30, 2026 | 6,490.00 | 6,490.00 | 6,250.00 | 6,430.00 | 6,430.00 | -1.23% | 117,100 |
| Apr 28, 2026 | 6,340.00 | 6,540.00 | 6,330.00 | 6,510.00 | 6,510.00 | 2.68% | 123,200 |
| Apr 27, 2026 | 6,530.00 | 6,530.00 | 6,220.00 | 6,340.00 | 6,340.00 | -2.91% | 217,700 |
| Apr 24, 2026 | 6,410.00 | 6,550.00 | 6,250.00 | 6,530.00 | 6,530.00 | 0.31% | 228,700 |
| Apr 23, 2026 | 6,940.00 | 6,960.00 | 6,390.00 | 6,510.00 | 6,510.00 | -4.96% | 325,300 |
| Apr 22, 2026 | 6,750.00 | 6,950.00 | 6,580.00 | 6,850.00 | 6,850.00 | 2.09% | 259,600 |
| Apr 21, 2026 | 6,580.00 | 6,740.00 | 6,370.00 | 6,710.00 | 6,710.00 | 2.13% | 246,000 |
| Apr 20, 2026 | 6,420.00 | 6,600.00 | 6,400.00 | 6,570.00 | 6,570.00 | 2.18% | 202,400 |
| Apr 17, 2026 | 6,590.00 | 6,640.00 | 6,350.00 | 6,430.00 | 6,430.00 | -3.31% | 153,800 |
| Apr 16, 2026 | 6,580.00 | 6,680.00 | 6,530.00 | 6,650.00 | 6,650.00 | 2.62% | 147,400 |
| Apr 15, 2026 | 7,030.00 | 7,030.00 | 6,420.00 | 6,480.00 | 6,480.00 | -6.49% | 276,100 |
| Apr 14, 2026 | 6,880.00 | 6,990.00 | 6,800.00 | 6,930.00 | 6,930.00 | 2.82% | 183,500 |
| Apr 13, 2026 | 6,700.00 | 6,930.00 | 6,610.00 | 6,740.00 | 6,740.00 | - | 149,400 |
| Apr 10, 2026 | 6,990.00 | 7,110.00 | 6,740.00 | 6,740.00 | 6,740.00 | -2.18% | 202,900 |
| Apr 9, 2026 | 7,130.00 | 7,130.00 | 6,770.00 | 6,890.00 | 6,890.00 | -3.37% | 257,800 |
| Apr 8, 2026 | 6,790.00 | 7,210.00 | 6,760.00 | 7,130.00 | 7,130.00 | 8.19% | 307,200 |
| Apr 7, 2026 | 6,590.00 | 6,860.00 | 6,510.00 | 6,590.00 | 6,590.00 | 1.23% | 178,200 |
| Apr 6, 2026 | 6,570.00 | 6,690.00 | 6,470.00 | 6,510.00 | 6,510.00 | 0.46% | 170,100 |
| Apr 3, 2026 | 6,460.00 | 6,610.00 | 6,420.00 | 6,480.00 | 6,480.00 | 1.41% | 193,200 |
| Apr 2, 2026 | 6,520.00 | 6,740.00 | 6,310.00 | 6,390.00 | 6,390.00 | 0.95% | 363,600 |
| Apr 1, 2026 | 6,240.00 | 6,330.00 | 6,100.00 | 6,330.00 | 6,330.00 | 6.57% | 172,800 |
| Mar 31, 2026 | 6,000.00 | 6,120.00 | 5,840.00 | 5,940.00 | 5,940.00 | -4.04% | 218,100 |
| Mar 30, 2026 | 6,270.00 | 6,290.00 | 6,010.00 | 6,190.00 | 6,190.00 | -5.06% | 201,700 |
| Mar 27, 2026 | 6,630.00 | 6,710.00 | 6,530.00 | 6,530.00 | 6,520.00 | -2.97% | 126,400 |
| Mar 26, 2026 | 7,010.00 | 7,190.00 | 6,660.00 | 6,730.00 | 6,719.69 | -3.99% | 215,000 |
| Mar 25, 2026 | 6,770.00 | 7,100.00 | 6,650.00 | 7,010.00 | 6,999.26 | 7.35% | 370,900 |
| Mar 24, 2026 | 6,760.00 | 6,760.00 | 6,350.00 | 6,530.00 | 6,520.00 | 0.93% | 229,100 |
| Mar 23, 2026 | 6,650.00 | 6,780.00 | 6,430.00 | 6,470.00 | 6,460.09 | -8.62% | 398,700 |
| Mar 19, 2026 | 7,430.00 | 7,590.00 | 7,080.00 | 7,080.00 | 7,069.16 | -7.21% | 399,400 |
| Mar 18, 2026 | 7,920.00 | 7,920.00 | 7,490.00 | 7,630.00 | 7,618.32 | -1.80% | 480,300 |
| Mar 17, 2026 | 8,360.00 | 8,380.00 | 7,770.00 | 7,770.00 | 7,758.10 | -5.82% | 239,800 |
| Mar 16, 2026 | 8,390.00 | 8,450.00 | 8,080.00 | 8,250.00 | 8,237.37 | -1.43% | 262,100 |
| Mar 13, 2026 | 8,110.00 | 8,560.00 | 8,040.00 | 8,370.00 | 8,357.18 | -0.12% | 307,000 |
| Mar 12, 2026 | 8,660.00 | 8,910.00 | 8,350.00 | 8,380.00 | 8,367.17 | -4.88% | 459,100 |
| Mar 11, 2026 | 8,410.00 | 9,000.00 | 8,350.00 | 8,810.00 | 8,796.51 | 6.66% | 417,800 |
| Mar 10, 2026 | 7,930.00 | 8,390.00 | 7,870.00 | 8,260.00 | 8,247.35 | 8.26% | 302,000 |