Nippon Tungsten Co., Ltd. (TYO:6998)
Japan · Delayed Price · Currency is JPY 2,081.00
-17.00 (-0.81%)
Jun 9, 2026, 3:30 PM JST
Nippon Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 2,180.00 | 2,197.00 | 2,075.00 | 2,081.00 | 2,081.00 | -0.81% | 28,000 |
| Jun 8, 2026 | 2,154.00 | 2,154.00 | 2,042.00 | 2,098.00 | 2,098.00 | -4.59% | 42,000 |
| Jun 5, 2026 | 2,204.00 | 2,210.00 | 2,144.00 | 2,199.00 | 2,199.00 | 0.37% | 23,600 |
| Jun 4, 2026 | 2,065.00 | 2,249.00 | 2,065.00 | 2,191.00 | 2,191.00 | 5.74% | 68,800 |
| Jun 3, 2026 | 2,063.00 | 2,100.00 | 2,007.00 | 2,072.00 | 2,072.00 | 1.57% | 53,900 |
| Jun 2, 2026 | 2,051.00 | 2,071.00 | 1,980.00 | 2,040.00 | 2,040.00 | -0.54% | 38,300 |
| Jun 1, 2026 | 2,152.00 | 2,220.00 | 2,051.00 | 2,051.00 | 2,051.00 | -4.60% | 61,400 |
| May 29, 2026 | 2,309.00 | 2,320.00 | 2,150.00 | 2,150.00 | 2,150.00 | -2.93% | 78,500 |
| May 28, 2026 | 2,160.00 | 2,249.00 | 2,074.00 | 2,215.00 | 2,215.00 | 2.74% | 56,800 |
| May 27, 2026 | 2,183.00 | 2,272.00 | 2,126.00 | 2,156.00 | 2,156.00 | -1.15% | 93,500 |
| May 26, 2026 | 2,119.00 | 2,198.00 | 2,049.00 | 2,181.00 | 2,181.00 | 4.50% | 108,900 |
| May 25, 2026 | 1,923.00 | 2,089.00 | 1,892.00 | 2,087.00 | 2,087.00 | 10.31% | 77,700 |
| May 22, 2026 | 1,860.00 | 1,910.00 | 1,860.00 | 1,892.00 | 1,892.00 | 2.10% | 17,500 |
| May 21, 2026 | 1,889.00 | 1,902.00 | 1,840.00 | 1,853.00 | 1,853.00 | -0.05% | 17,900 |
| May 20, 2026 | 1,843.00 | 1,880.00 | 1,770.00 | 1,854.00 | 1,854.00 | -0.22% | 74,600 |
| 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 | -3.30% | 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 |