Nippon Tungsten Co., Ltd. (TYO:6998)
Japan · Delayed Price · Currency is JPY 1,949.00
+79.00 (4.22%)
Jan 23, 2026, 3:30 PM JST
Nippon Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,903.00 | 1,960.00 | 1,890.00 | 1,941.00 | - | 3.80% | 61,000 |
| 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 |
| Dec 18, 2025 | 1,415.00 | 1,416.00 | 1,401.00 | 1,405.00 | 1,405.00 | -0.92% | 4,900 |
| Dec 17, 2025 | 1,411.00 | 1,425.00 | 1,411.00 | 1,418.00 | 1,418.00 | -0.21% | 2,900 |
| Dec 16, 2025 | 1,432.00 | 1,432.00 | 1,410.00 | 1,421.00 | 1,421.00 | -1.32% | 4,400 |
| Dec 15, 2025 | 1,408.00 | 1,440.00 | 1,408.00 | 1,440.00 | 1,440.00 | 2.13% | 13,400 |
| Dec 12, 2025 | 1,403.00 | 1,413.00 | 1,391.00 | 1,410.00 | 1,410.00 | 1.66% | 9,500 |
| Dec 11, 2025 | 1,418.00 | 1,418.00 | 1,387.00 | 1,387.00 | 1,387.00 | -1.98% | 9,900 |
| Dec 10, 2025 | 1,407.00 | 1,417.00 | 1,405.00 | 1,415.00 | 1,415.00 | 0.57% | 6,900 |
| Dec 9, 2025 | 1,408.00 | 1,416.00 | 1,404.00 | 1,407.00 | 1,407.00 | -0.71% | 6,900 |
| Dec 8, 2025 | 1,442.00 | 1,444.00 | 1,417.00 | 1,417.00 | 1,417.00 | -0.49% | 14,300 |
| Dec 5, 2025 | 1,405.00 | 1,428.00 | 1,405.00 | 1,424.00 | 1,424.00 | 1.50% | 9,400 |
| Dec 4, 2025 | 1,391.00 | 1,420.00 | 1,385.00 | 1,403.00 | 1,403.00 | 0.94% | 13,300 |
| Dec 3, 2025 | 1,418.00 | 1,418.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.25% | 8,500 |
| Dec 2, 2025 | 1,439.00 | 1,439.00 | 1,405.00 | 1,422.00 | 1,422.00 | -0.28% | 10,400 |
| Dec 1, 2025 | 1,385.00 | 1,449.00 | 1,385.00 | 1,426.00 | 1,426.00 | 3.63% | 43,300 |
| Nov 28, 2025 | 1,377.00 | 1,379.00 | 1,371.00 | 1,376.00 | 1,376.00 | -0.07% | 3,300 |
| Nov 27, 2025 | 1,384.00 | 1,384.00 | 1,370.00 | 1,377.00 | 1,377.00 | 0.15% | 5,100 |
| Nov 26, 2025 | 1,369.00 | 1,376.00 | 1,366.00 | 1,375.00 | 1,375.00 | 0.73% | 4,700 |
| Nov 25, 2025 | 1,366.00 | 1,369.00 | 1,355.00 | 1,365.00 | 1,365.00 | 0.81% | 4,900 |
| Nov 21, 2025 | 1,333.00 | 1,371.00 | 1,333.00 | 1,354.00 | 1,354.00 | 0.30% | 5,600 |
| Nov 20, 2025 | 1,346.00 | 1,360.00 | 1,342.00 | 1,350.00 | 1,350.00 | 1.50% | 7,900 |
| Nov 19, 2025 | 1,341.00 | 1,344.00 | 1,318.00 | 1,330.00 | 1,330.00 | -0.82% | 35,000 |
| Nov 18, 2025 | 1,360.00 | 1,360.00 | 1,340.00 | 1,341.00 | 1,341.00 | -1.40% | 26,100 |
| Nov 17, 2025 | 1,360.00 | 1,371.00 | 1,349.00 | 1,360.00 | 1,360.00 | 0.67% | 28,300 |
| Nov 14, 2025 | 1,400.00 | 1,406.00 | 1,333.00 | 1,351.00 | 1,351.00 | -8.78% | 105,900 |
| Nov 13, 2025 | 1,483.00 | 1,487.00 | 1,461.00 | 1,481.00 | 1,481.00 | -0.13% | 13,000 |
| Nov 12, 2025 | 1,450.00 | 1,510.00 | 1,450.00 | 1,483.00 | 1,483.00 | 1.78% | 14,600 |
| Nov 11, 2025 | 1,468.00 | 1,468.00 | 1,422.00 | 1,457.00 | 1,457.00 | -0.27% | 7,200 |
| Nov 10, 2025 | 1,450.00 | 1,498.00 | 1,450.00 | 1,461.00 | 1,461.00 | 1.04% | 31,400 |