Nippon Tungsten Co., Ltd. (TYO:6998)
Japan · Delayed Price · Currency is JPY 1,848.00
-56.00 (-2.94%)
Aug 3, 2026, 10:16 AM JST
Nippon Tungsten Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2,036.00 | 2,042.00 | 2,005.00 | 2,011.00 | 2,011.00 | -0.30% | 24,000 |
| Jul 9, 2026 | 1,984.00 | 2,023.00 | 1,959.00 | 2,017.00 | 2,017.00 | 2.70% | 28,000 |
| Jul 8, 2026 | 1,958.00 | 1,984.00 | 1,923.00 | 1,964.00 | 1,964.00 | -1.06% | 36,400 |
| Jul 7, 2026 | 2,051.00 | 2,059.00 | 1,968.00 | 1,985.00 | 1,985.00 | -2.79% | 57,600 |
| Jul 6, 2026 | 2,116.00 | 2,116.00 | 2,000.00 | 2,042.00 | 2,042.00 | -2.25% | 40,400 |
| Jul 3, 2026 | 2,000.00 | 2,098.00 | 1,983.00 | 2,089.00 | 2,089.00 | 4.87% | 35,600 |
| Jul 2, 2026 | 2,012.00 | 2,024.00 | 1,966.00 | 1,992.00 | 1,992.00 | -0.99% | 23,500 |
| Jul 1, 2026 | 2,020.00 | 2,026.00 | 1,976.00 | 2,012.00 | 2,012.00 | 1.62% | 22,100 |
| Jun 30, 2026 | 2,023.00 | 2,023.00 | 1,965.00 | 1,980.00 | 1,980.00 | -0.45% | 26,300 |
| Jun 29, 2026 | 2,046.00 | 2,047.00 | 1,960.00 | 1,989.00 | 1,989.00 | -2.74% | 65,400 |
| Jun 26, 2026 | 2,141.00 | 2,141.00 | 2,007.00 | 2,045.00 | 2,045.00 | -4.39% | 37,300 |
| Jun 25, 2026 | 2,234.00 | 2,234.00 | 2,091.00 | 2,139.00 | 2,139.00 | 0.23% | 88,000 |
| Jun 24, 2026 | 2,166.00 | 2,222.00 | 2,130.00 | 2,134.00 | 2,134.00 | -2.11% | 27,300 |
| Jun 23, 2026 | 2,310.00 | 2,355.00 | 2,170.00 | 2,180.00 | 2,180.00 | -6.24% | 78,000 |
| Jun 22, 2026 | 2,491.00 | 2,545.00 | 2,270.00 | 2,325.00 | 2,325.00 | -1.19% | 129,200 |
| Jun 19, 2026 | 2,457.00 | 2,485.00 | 2,327.00 | 2,353.00 | 2,353.00 | -6.14% | 125,300 |
| Jun 18, 2026 | 2,307.00 | 2,578.00 | 2,299.00 | 2,507.00 | 2,507.00 | 16.23% | 398,100 |
| Jun 17, 2026 | 2,023.00 | 2,160.00 | 1,970.00 | 2,157.00 | 2,157.00 | 4.05% | 56,700 |
| Jun 16, 2026 | 2,010.00 | 2,106.00 | 1,950.00 | 2,073.00 | 2,073.00 | 5.23% | 59,400 |
| Jun 15, 2026 | 1,906.00 | 2,001.00 | 1,906.00 | 1,970.00 | 1,970.00 | 3.79% | 23,500 |
| Jun 12, 2026 | 1,990.00 | 1,990.00 | 1,865.00 | 1,898.00 | 1,898.00 | -1.45% | 31,600 |
| Jun 11, 2026 | 2,000.00 | 2,019.00 | 1,925.00 | 1,926.00 | 1,926.00 | -6.23% | 42,100 |
| Jun 10, 2026 | 2,050.00 | 2,081.00 | 2,000.00 | 2,054.00 | 2,054.00 | -1.30% | 33,100 |
| 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 |