Nippon Tungsten Co., Ltd. (TYO:6998)
Japan · Delayed Price · Currency is JPY 3,155.00
0.00 (0.00%)
Aug 27, 2026, 2:43 PM JST
Nippon Tungsten Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |