Nippon Tungsten Co., Ltd. (TYO:6998)
Japan · Delayed Price · Currency is JPY 2,166.00
+110.00 (5.35%)
Mar 10, 2026, 12:35 PM JST
Nippon Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,366.00 | 2,366.00 | 2,141.00 | 2,280.00 | 2,280.00 | -1.98% | 72,300 |
| Mar 5, 2026 | 2,220.00 | 2,400.00 | 2,220.00 | 2,326.00 | 2,326.00 | 9.05% | 112,900 |
| Mar 4, 2026 | 2,282.00 | 2,374.00 | 2,086.00 | 2,133.00 | 2,133.00 | -8.06% | 128,400 |
| Mar 3, 2026 | 2,298.00 | 2,535.00 | 2,259.00 | 2,320.00 | 2,320.00 | 5.45% | 212,000 |
| Mar 2, 2026 | 2,215.00 | 2,229.00 | 2,144.00 | 2,200.00 | 2,200.00 | 0.73% | 48,900 |
| Feb 27, 2026 | 2,090.00 | 2,239.00 | 2,086.00 | 2,184.00 | 2,184.00 | 5.30% | 89,000 |
| Feb 26, 2026 | 2,179.00 | 2,179.00 | 2,050.00 | 2,074.00 | 2,074.00 | -0.96% | 82,100 |
| Feb 25, 2026 | 2,149.00 | 2,149.00 | 2,042.00 | 2,094.00 | 2,094.00 | -2.60% | 86,400 |
| Feb 24, 2026 | 2,021.00 | 2,160.00 | 1,955.00 | 2,150.00 | 2,150.00 | 4.42% | 163,300 |
| Feb 20, 2026 | 2,170.00 | 2,182.00 | 2,056.00 | 2,059.00 | 2,059.00 | -5.90% | 70,300 |
| Feb 19, 2026 | 2,338.00 | 2,360.00 | 2,139.00 | 2,188.00 | 2,188.00 | -4.37% | 193,200 |
| Feb 18, 2026 | 2,109.00 | 2,298.00 | 2,090.00 | 2,288.00 | 2,288.00 | 10.64% | 115,200 |
| Feb 17, 2026 | 2,094.00 | 2,094.00 | 2,036.00 | 2,068.00 | 2,068.00 | -1.24% | 36,600 |
| Feb 16, 2026 | 1,952.00 | 2,094.00 | 1,950.00 | 2,094.00 | 2,094.00 | 7.61% | 54,000 |
| Feb 13, 2026 | 2,022.00 | 2,044.00 | 1,945.00 | 1,946.00 | 1,946.00 | -3.57% | 53,500 |
| Feb 12, 2026 | 1,910.00 | 2,018.00 | 1,905.00 | 2,018.00 | 2,018.00 | 4.78% | 47,700 |
| Feb 10, 2026 | 1,919.00 | 1,977.00 | 1,909.00 | 1,926.00 | 1,926.00 | 0.36% | 29,700 |
| Feb 9, 2026 | 1,940.00 | 1,941.00 | 1,860.00 | 1,919.00 | 1,919.00 | 0.47% | 55,200 |
| Feb 6, 2026 | 1,890.00 | 1,940.00 | 1,870.00 | 1,910.00 | 1,910.00 | -6.19% | 94,000 |
| Feb 5, 2026 | 2,082.00 | 2,085.00 | 2,011.00 | 2,036.00 | 2,036.00 | -2.72% | 73,100 |
| Feb 4, 2026 | 2,150.00 | 2,158.00 | 2,090.00 | 2,093.00 | 2,093.00 | -2.33% | 44,300 |
| Feb 3, 2026 | 2,145.00 | 2,250.00 | 2,107.00 | 2,143.00 | 2,143.00 | 1.56% | 58,600 |
| Feb 2, 2026 | 2,177.00 | 2,194.00 | 2,092.00 | 2,110.00 | 2,110.00 | -5.17% | 113,800 |
| Jan 30, 2026 | 2,061.00 | 2,255.00 | 2,061.00 | 2,225.00 | 2,225.00 | 9.07% | 130,800 |
| Jan 29, 2026 | 1,969.00 | 2,069.00 | 1,950.00 | 2,040.00 | 2,040.00 | 5.75% | 162,100 |
| Jan 28, 2026 | 1,974.00 | 1,974.00 | 1,895.00 | 1,929.00 | 1,929.00 | -0.82% | 49,100 |
| Jan 27, 2026 | 1,918.00 | 1,945.00 | 1,888.00 | 1,945.00 | 1,945.00 | 1.41% | 38,900 |
| Jan 26, 2026 | 1,960.00 | 2,039.00 | 1,892.00 | 1,918.00 | 1,918.00 | -1.59% | 97,900 |
| Jan 23, 2026 | 1,903.00 | 1,960.00 | 1,890.00 | 1,949.00 | 1,949.00 | 4.22% | 91,100 |
| Jan 22, 2026 | 1,798.00 | 1,888.00 | 1,789.00 | 1,870.00 | 1,870.00 | 5.29% | 43,600 |
| Jan 21, 2026 | 1,755.00 | 1,808.00 | 1,741.00 | 1,776.00 | 1,776.00 | -1.06% | 31,300 |
| Jan 20, 2026 | 1,791.00 | 1,849.00 | 1,775.00 | 1,795.00 | 1,795.00 | 0.56% | 71,300 |
| Jan 19, 2026 | 1,744.00 | 1,788.00 | 1,700.00 | 1,785.00 | 1,785.00 | 2.88% | 42,000 |
| Jan 16, 2026 | 1,774.00 | 1,777.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.06% | 17,600 |
| Jan 15, 2026 | 1,730.00 | 1,788.00 | 1,704.00 | 1,734.00 | 1,734.00 | - | 48,100 |
| Jan 14, 2026 | 1,700.00 | 1,750.00 | 1,694.00 | 1,734.00 | 1,734.00 | 2.91% | 48,400 |
| Jan 13, 2026 | 1,675.00 | 1,705.00 | 1,652.00 | 1,685.00 | 1,685.00 | 4.33% | 53,000 |
| Jan 9, 2026 | 1,636.00 | 1,643.00 | 1,615.00 | 1,615.00 | 1,615.00 | -2.06% | 20,700 |
| Jan 8, 2026 | 1,677.00 | 1,679.00 | 1,606.00 | 1,649.00 | 1,649.00 | 0.12% | 44,300 |
| Jan 7, 2026 | 1,545.00 | 1,659.00 | 1,538.00 | 1,647.00 | 1,647.00 | 7.44% | 66,000 |
| Jan 6, 2026 | 1,519.00 | 1,546.00 | 1,511.00 | 1,533.00 | 1,533.00 | 1.59% | 17,000 |
| Jan 5, 2026 | 1,513.00 | 1,525.00 | 1,495.00 | 1,509.00 | 1,509.00 | 0.07% | 17,400 |
| Dec 30, 2025 | 1,485.00 | 1,508.00 | 1,471.00 | 1,508.00 | 1,508.00 | 1.55% | 12,000 |
| Dec 29, 2025 | 1,509.00 | 1,509.00 | 1,474.00 | 1,485.00 | 1,485.00 | - | 16,900 |
| Dec 26, 2025 | 1,489.00 | 1,497.00 | 1,477.00 | 1,485.00 | 1,485.00 | 0.54% | 13,200 |
| Dec 25, 2025 | 1,451.00 | 1,489.00 | 1,445.00 | 1,477.00 | 1,477.00 | 2.36% | 16,300 |
| Dec 24, 2025 | 1,437.00 | 1,469.00 | 1,423.00 | 1,443.00 | 1,443.00 | 0.42% | 18,300 |
| Dec 23, 2025 | 1,432.00 | 1,438.00 | 1,415.00 | 1,437.00 | 1,437.00 | 0.28% | 9,600 |
| Dec 22, 2025 | 1,415.00 | 1,435.00 | 1,414.00 | 1,433.00 | 1,433.00 | 1.13% | 7,600 |
| Dec 19, 2025 | 1,407.00 | 1,417.00 | 1,407.00 | 1,417.00 | 1,417.00 | 0.85% | 2,200 |