Nippon Tungsten Co., Ltd. (TYO:6998)
Japan · Delayed Price · Currency is JPY 4,260.00
+10.00 (0.24%)
Sep 25, 2026, 3:30 PM JST
Nippon Tungsten Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,235.00 | 4,315.00 | 4,140.00 | 4,235.00 | 4,235.00 | -0.35% | 108,200 |
| Sep 24, 2026 | 4,060.00 | 4,285.00 | 4,010.00 | 4,250.00 | 4,250.00 | 5.59% | 206,200 |
| Sep 18, 2026 | 3,830.00 | 4,050.00 | 3,765.00 | 4,025.00 | 4,025.00 | 5.50% | 196,800 |
| Sep 17, 2026 | 3,720.00 | 3,865.00 | 3,700.00 | 3,815.00 | 3,815.00 | 3.81% | 133,500 |
| Sep 16, 2026 | 3,630.00 | 3,730.00 | 3,610.00 | 3,675.00 | 3,675.00 | - | 98,500 |
| Sep 15, 2026 | 3,405.00 | 3,700.00 | 3,360.00 | 3,675.00 | 3,675.00 | 7.93% | 153,300 |
| Sep 14, 2026 | 3,430.00 | 3,460.00 | 3,375.00 | 3,405.00 | 3,405.00 | -2.71% | 48,500 |
| Sep 11, 2026 | 3,370.00 | 3,590.00 | 3,330.00 | 3,500.00 | 3,500.00 | 2.04% | 90,000 |
| Sep 10, 2026 | 3,470.00 | 3,510.00 | 3,385.00 | 3,430.00 | 3,430.00 | -0.44% | 50,400 |
| Sep 9, 2026 | 3,425.00 | 3,595.00 | 3,335.00 | 3,445.00 | 3,445.00 | 0.58% | 87,800 |
| Sep 8, 2026 | 3,660.00 | 3,780.00 | 3,425.00 | 3,425.00 | 3,425.00 | -6.55% | 136,400 |
| Sep 7, 2026 | 3,540.00 | 3,700.00 | 3,530.00 | 3,665.00 | 3,665.00 | 5.16% | 107,900 |
| Sep 4, 2026 | 3,600.00 | 3,600.00 | 3,465.00 | 3,485.00 | 3,485.00 | -2.79% | 73,900 |
| Sep 3, 2026 | 3,500.00 | 3,700.00 | 3,490.00 | 3,585.00 | 3,585.00 | 1.13% | 124,500 |
| Sep 2, 2026 | 3,405.00 | 3,590.00 | 3,355.00 | 3,545.00 | 3,545.00 | -1.53% | 169,300 |
| Sep 1, 2026 | 3,570.00 | 3,625.00 | 3,480.00 | 3,600.00 | 3,600.00 | 0.70% | 119,200 |
| Aug 31, 2026 | 3,170.00 | 3,620.00 | 3,105.00 | 3,575.00 | 3,575.00 | 14.95% | 254,200 |
| Aug 28, 2026 | 3,230.00 | 3,240.00 | 3,080.00 | 3,110.00 | 3,110.00 | -2.81% | 48,300 |
| Aug 27, 2026 | 3,105.00 | 3,260.00 | 3,105.00 | 3,200.00 | 3,200.00 | 1.43% | 47,200 |
| Aug 26, 2026 | 3,150.00 | 3,230.00 | 3,085.00 | 3,155.00 | 3,155.00 | 0.16% | 63,000 |
| Aug 25, 2026 | 3,160.00 | 3,160.00 | 3,055.00 | 3,150.00 | 3,150.00 | -2.33% | 71,200 |
| Aug 24, 2026 | 3,180.00 | 3,290.00 | 3,180.00 | 3,225.00 | 3,225.00 | 1.42% | 79,100 |
| Aug 21, 2026 | 3,005.00 | 3,240.00 | 3,000.00 | 3,180.00 | 3,180.00 | 3.92% | 128,200 |
| Aug 20, 2026 | 3,095.00 | 3,130.00 | 2,991.00 | 3,060.00 | 3,060.00 | -1.13% | 84,100 |
| Aug 19, 2026 | 3,280.00 | 3,330.00 | 3,040.00 | 3,095.00 | 3,095.00 | -10.55% | 181,400 |
| Aug 18, 2026 | 3,230.00 | 3,465.00 | 3,230.00 | 3,460.00 | 3,460.00 | 8.46% | 231,600 |
| Aug 17, 2026 | 3,240.00 | 3,295.00 | 3,150.00 | 3,190.00 | 3,190.00 | -2.45% | 85,400 |
| Aug 14, 2026 | 3,265.00 | 3,375.00 | 3,200.00 | 3,270.00 | 3,270.00 | 0.15% | 101,500 |
| Aug 13, 2026 | 3,170.00 | 3,330.00 | 3,100.00 | 3,265.00 | 3,265.00 | -1.36% | 181,100 |
| Aug 12, 2026 | 3,300.00 | 3,460.00 | 3,240.00 | 3,310.00 | 3,310.00 | 0.91% | 313,800 |
| Aug 10, 2026 | 3,125.00 | 3,365.00 | 3,000.00 | 3,280.00 | 3,280.00 | 5.13% | 491,200 |
| Aug 7, 2026 | 2,768.00 | 3,120.00 | 2,718.00 | 3,120.00 | 3,120.00 | 19.17% | 815,800 |
| Aug 6, 2026 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 23.61% | 31,500 |
| Aug 5, 2026 | 2,000.00 | 2,125.00 | 1,990.00 | 2,118.00 | 2,118.00 | 6.59% | 75,700 |
| Aug 4, 2026 | 1,919.00 | 1,998.00 | 1,903.00 | 1,987.00 | 1,987.00 | 5.19% | 48,300 |
| Aug 3, 2026 | 1,892.00 | 1,909.00 | 1,840.00 | 1,889.00 | 1,889.00 | -0.79% | 18,700 |
| Jul 31, 2026 | 1,840.00 | 1,914.00 | 1,831.00 | 1,904.00 | 1,904.00 | 5.25% | 33,800 |
| Jul 30, 2026 | 1,789.00 | 1,835.00 | 1,785.00 | 1,809.00 | 1,809.00 | 0.61% | 26,800 |
| Jul 29, 2026 | 1,844.00 | 1,864.00 | 1,763.00 | 1,798.00 | 1,798.00 | -2.49% | 48,800 |
| Jul 28, 2026 | 1,905.00 | 1,905.00 | 1,835.00 | 1,844.00 | 1,844.00 | -3.35% | 40,600 |
| Jul 27, 2026 | 1,900.00 | 1,921.00 | 1,875.00 | 1,908.00 | 1,908.00 | 0.42% | 13,600 |
| Jul 24, 2026 | 1,910.00 | 1,915.00 | 1,878.00 | 1,900.00 | 1,900.00 | -1.35% | 25,800 |
| Jul 23, 2026 | 1,950.00 | 1,980.00 | 1,926.00 | 1,926.00 | 1,926.00 | -1.48% | 15,100 |
| Jul 22, 2026 | 1,908.00 | 1,991.00 | 1,908.00 | 1,955.00 | 1,955.00 | 2.62% | 29,800 |
| Jul 21, 2026 | 1,905.00 | 1,928.00 | 1,870.00 | 1,905.00 | 1,905.00 | 0.42% | 20,600 |
| Jul 17, 2026 | 1,963.00 | 1,963.00 | 1,839.00 | 1,897.00 | 1,897.00 | -3.41% | 69,900 |
| Jul 16, 2026 | 2,005.00 | 2,005.00 | 1,962.00 | 1,964.00 | 1,964.00 | -2.29% | 21,500 |
| Jul 15, 2026 | 2,000.00 | 2,016.00 | 1,980.00 | 2,010.00 | 2,010.00 | 0.80% | 15,900 |
| Jul 14, 2026 | 1,981.00 | 1,994.00 | 1,953.00 | 1,994.00 | 1,994.00 | -0.30% | 22,400 |
| Jul 13, 2026 | 2,060.00 | 2,074.00 | 1,981.00 | 2,000.00 | 2,000.00 | -0.55% | 32,500 |