Nippon Tungsten Co., Ltd. (TYO:6998)
Japan · Delayed Price · Currency is JPY 2,042.00
-47.00 (-2.25%)
Jul 6, 2026, 3:30 PM JST
Nippon Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |