Nippon Tungsten Co., Ltd. (TYO:6998)
Japan · Delayed Price · Currency is JPY 1,863.00
+5.00 (0.27%)
May 20, 2026, 11:30 AM JST
Nippon Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,843.00 | 1,880.00 | 1,770.00 | 1,860.00 | - | 0.11% | 55,100 |
| May 19, 2026 | 1,940.00 | 1,940.00 | 1,814.00 | 1,858.00 | 1,858.00 | -3.78% | 70,800 |
| May 18, 2026 | 1,958.00 | 1,978.00 | 1,898.00 | 1,931.00 | 1,931.00 | -3.35% | 43,200 |
| May 15, 2026 | 1,977.00 | 2,046.00 | 1,941.00 | 1,998.00 | 1,998.00 | 1.16% | 45,700 |
| May 14, 2026 | 2,066.00 | 2,100.00 | 1,950.00 | 1,975.00 | 1,975.00 | -2.03% | 32,900 |
| May 13, 2026 | 2,051.00 | 2,070.00 | 2,010.00 | 2,016.00 | 2,016.00 | -3.12% | 39,200 |
| May 12, 2026 | 2,100.00 | 2,169.00 | 2,075.00 | 2,081.00 | 2,081.00 | 3.17% | 63,900 |
| May 11, 2026 | 2,040.00 | 2,080.00 | 2,017.00 | 2,017.00 | 2,017.00 | -1.56% | 23,600 |
| May 8, 2026 | 2,060.00 | 2,060.00 | 1,986.00 | 2,049.00 | 2,049.00 | -1.40% | 33,900 |
| May 7, 2026 | 1,971.00 | 2,083.00 | 1,963.00 | 2,078.00 | 2,078.00 | 7.61% | 69,000 |
| May 1, 2026 | 1,919.00 | 1,939.00 | 1,885.00 | 1,931.00 | 1,931.00 | 0.21% | 42,600 |
| Apr 30, 2026 | 1,919.00 | 1,934.00 | 1,870.00 | 1,927.00 | 1,927.00 | -0.10% | 44,200 |
| Apr 28, 2026 | 1,895.00 | 1,942.00 | 1,893.00 | 1,929.00 | 1,929.00 | 0.89% | 41,000 |
| Apr 27, 2026 | 1,967.00 | 1,993.00 | 1,900.00 | 1,912.00 | 1,912.00 | -2.30% | 66,200 |
| Apr 24, 2026 | 2,003.00 | 2,062.00 | 1,947.00 | 1,957.00 | 1,957.00 | -2.49% | 47,800 |
| Apr 23, 2026 | 2,050.00 | 2,085.00 | 2,002.00 | 2,007.00 | 2,007.00 | -2.00% | 38,800 |
| Apr 22, 2026 | 2,050.00 | 2,070.00 | 2,015.00 | 2,048.00 | 2,048.00 | 0.29% | 23,800 |
| Apr 21, 2026 | 2,066.00 | 2,075.00 | 2,030.00 | 2,042.00 | 2,042.00 | -0.87% | 33,600 |
| Apr 20, 2026 | 2,064.00 | 2,094.00 | 2,056.00 | 2,060.00 | 2,060.00 | -0.68% | 32,200 |
| Apr 17, 2026 | 2,155.00 | 2,155.00 | 2,060.00 | 2,074.00 | 2,074.00 | -1.94% | 30,000 |
| Apr 16, 2026 | 2,144.00 | 2,166.00 | 2,115.00 | 2,115.00 | 2,115.00 | -0.38% | 42,700 |
| Apr 15, 2026 | 2,202.00 | 2,242.00 | 2,096.00 | 2,123.00 | 2,123.00 | -2.35% | 52,300 |
| Apr 14, 2026 | 2,177.00 | 2,226.00 | 2,151.00 | 2,174.00 | 2,174.00 | 1.59% | 79,200 |
| Apr 13, 2026 | 2,121.00 | 2,172.00 | 2,103.00 | 2,140.00 | 2,140.00 | 0.56% | 43,400 |
| Apr 10, 2026 | 2,158.00 | 2,190.00 | 2,116.00 | 2,128.00 | 2,128.00 | 0.95% | 67,800 |
| Apr 9, 2026 | 2,129.00 | 2,129.00 | 2,043.00 | 2,108.00 | 2,108.00 | -3.26% | 100,100 |
| Apr 8, 2026 | 2,164.00 | 2,188.00 | 2,113.00 | 2,179.00 | 2,179.00 | 5.01% | 69,700 |
| Apr 7, 2026 | 2,093.00 | 2,145.00 | 2,021.00 | 2,075.00 | 2,075.00 | -2.95% | 79,600 |
| Apr 6, 2026 | 2,140.00 | 2,255.00 | 2,130.00 | 2,138.00 | 2,138.00 | 3.09% | 117,300 |
| Apr 3, 2026 | 2,053.00 | 2,108.00 | 2,044.00 | 2,074.00 | 2,074.00 | 1.02% | 37,600 |
| Apr 2, 2026 | 2,124.00 | 2,133.00 | 2,011.00 | 2,053.00 | 2,053.00 | -1.77% | 75,500 |
| Apr 1, 2026 | 2,105.00 | 2,113.00 | 2,035.00 | 2,090.00 | 2,090.00 | 4.24% | 55,300 |
| Mar 31, 2026 | 2,008.00 | 2,111.00 | 1,975.00 | 2,005.00 | 2,005.00 | -0.89% | 59,100 |
| Mar 30, 2026 | 1,980.00 | 2,043.00 | 1,980.00 | 2,023.00 | 2,023.00 | -4.44% | 46,300 |
| Mar 27, 2026 | 2,125.00 | 2,150.00 | 2,090.00 | 2,117.00 | 2,092.00 | -1.63% | 31,000 |
| Mar 26, 2026 | 2,198.00 | 2,288.00 | 2,128.00 | 2,152.00 | 2,126.59 | -0.83% | 65,100 |
| Mar 25, 2026 | 2,195.00 | 2,222.00 | 2,138.00 | 2,170.00 | 2,144.37 | 1.83% | 62,700 |
| Mar 24, 2026 | 2,150.00 | 2,152.00 | 2,053.00 | 2,131.00 | 2,105.83 | 3.00% | 57,700 |
| Mar 23, 2026 | 2,161.00 | 2,179.00 | 2,061.00 | 2,069.00 | 2,044.57 | -9.85% | 111,200 |
| Mar 19, 2026 | 2,358.00 | 2,375.00 | 2,245.00 | 2,295.00 | 2,267.90 | -6.33% | 137,800 |
| Mar 18, 2026 | 2,301.00 | 2,450.00 | 2,260.00 | 2,450.00 | 2,421.07 | 9.57% | 125,200 |
| Mar 17, 2026 | 2,338.00 | 2,383.00 | 2,218.00 | 2,236.00 | 2,209.59 | -0.40% | 79,600 |
| Mar 16, 2026 | 2,240.00 | 2,270.00 | 2,175.00 | 2,245.00 | 2,218.49 | -0.66% | 52,100 |
| Mar 13, 2026 | 2,300.00 | 2,300.00 | 2,210.00 | 2,260.00 | 2,233.31 | -1.95% | 47,000 |
| Mar 12, 2026 | 2,394.00 | 2,441.00 | 2,296.00 | 2,305.00 | 2,277.78 | -4.16% | 90,100 |
| Mar 11, 2026 | 2,360.00 | 2,462.00 | 2,350.00 | 2,405.00 | 2,376.60 | 7.41% | 137,300 |
| Mar 10, 2026 | 2,156.00 | 2,244.00 | 2,126.00 | 2,239.00 | 2,212.56 | 8.90% | 66,400 |
| Mar 9, 2026 | 2,133.00 | 2,138.00 | 2,017.00 | 2,056.00 | 2,031.72 | -9.82% | 91,500 |
| Mar 6, 2026 | 2,366.00 | 2,366.00 | 2,141.00 | 2,280.00 | 2,253.08 | -1.98% | 72,300 |
| Mar 5, 2026 | 2,220.00 | 2,400.00 | 2,220.00 | 2,326.00 | 2,298.53 | 9.05% | 112,900 |