Skip to main content
logo
Nihon Denkei Co.,Ltd. (TYO:9908)
Japan flag Japan · Delayed Price · Currency is JPY
2,426.00
-20.00 (-0.82%)
Apr 20, 2026, 3:25 PM JST

Nihon Denkei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20262,426.002,434.002,421.002,426.002,426.00-0.82%5,800
Apr 17, 20262,492.002,492.002,446.002,446.002,446.00-1.61%5,300
Apr 16, 20262,460.002,499.002,445.002,486.002,486.002.56%13,000
Apr 15, 20262,437.002,442.002,422.002,424.002,424.00-0.12%4,500
Apr 14, 20262,448.002,460.002,425.002,427.002,427.00-0.45%7,300
Apr 13, 20262,452.002,483.002,434.002,438.002,438.00-1.53%6,400
Apr 10, 20262,496.002,529.002,463.002,476.002,476.00-0.84%6,600
Apr 9, 20262,539.002,560.002,497.002,497.002,497.00-1.62%11,100
Apr 8, 20262,485.002,538.002,485.002,538.002,538.002.34%8,000
Apr 7, 20262,479.002,509.002,451.002,480.002,480.00-0.20%3,600
Apr 6, 20262,476.002,500.002,476.002,485.002,485.000.36%4,000
Apr 3, 20262,449.002,503.002,443.002,476.002,476.001.10%11,200
Apr 2, 20262,465.002,491.002,431.002,449.002,449.00-0.08%7,600
Apr 1, 20262,420.002,475.002,420.002,451.002,451.001.53%10,800
Mar 31, 20262,390.002,455.002,380.002,414.002,414.00-0.04%12,900
Mar 30, 20262,400.002,453.002,330.002,415.002,415.00-3.32%17,200
Mar 27, 20262,483.002,498.002,455.002,498.002,444.001.22%11,500
Mar 26, 20262,504.002,505.002,455.002,468.002,414.65-1.44%16,700
Mar 25, 20262,438.002,513.002,438.002,504.002,449.872.71%13,000
Mar 24, 20262,480.002,480.002,415.002,438.002,385.300.54%8,900
Mar 23, 20262,432.002,440.002,400.002,425.002,372.58-2.30%12,700
Mar 19, 20262,529.002,544.002,482.002,482.002,428.35-3.76%14,400
Mar 18, 20262,550.002,579.002,531.002,579.002,523.252.30%13,700
Mar 17, 20262,589.002,589.002,517.002,521.002,466.50-0.71%11,900
Mar 16, 20262,572.002,579.002,517.002,539.002,484.11-1.63%10,800
Mar 13, 20262,610.002,610.002,560.002,581.002,525.21-1.53%15,800
Mar 12, 20262,563.002,627.002,540.002,621.002,564.341.28%30,500
Mar 11, 20262,657.002,660.002,557.002,588.002,532.05-0.73%51,900
Mar 10, 20262,530.002,664.002,515.002,607.002,550.643.49%47,400
Mar 9, 20262,450.002,536.002,425.002,519.002,464.55-2.70%31,800
Mar 6, 20262,566.002,596.002,517.002,589.002,533.030.90%6,800
Mar 5, 20262,524.002,572.002,502.002,566.002,510.533.72%15,100
Mar 4, 20262,491.002,528.002,430.002,474.002,420.52-3.59%36,300
Mar 3, 20262,645.002,660.002,566.002,566.002,510.53-2.40%10,100
Mar 2, 20262,668.002,668.002,592.002,629.002,572.17-1.94%14,800
Feb 27, 20262,627.002,681.002,627.002,681.002,623.042.06%13,400
Feb 26, 20262,643.002,643.002,612.002,627.002,570.21-0.04%15,400
Feb 25, 20262,612.002,649.002,610.002,628.002,571.190.69%18,100
Feb 24, 20262,560.002,610.002,560.002,610.002,553.581.36%6,900
Feb 20, 20262,616.002,616.002,550.002,575.002,519.34-1.23%10,300
Feb 19, 20262,605.002,631.002,585.002,607.002,550.640.08%17,200
Feb 18, 20262,625.002,625.002,593.002,605.002,548.690.04%6,900
Feb 17, 20262,618.002,637.002,593.002,604.002,547.71-0.34%8,200
Feb 16, 20262,647.002,647.002,595.002,613.002,556.51-1.28%10,000
Feb 13, 20262,650.002,651.002,583.002,647.002,589.78-0.75%15,400
Feb 12, 20262,675.002,712.002,652.002,667.002,609.350.68%31,200
Feb 10, 20262,621.002,649.002,595.002,649.002,591.741.53%21,000
Feb 9, 20262,588.002,669.002,560.002,609.002,552.602.35%40,700
Feb 6, 20262,463.002,559.002,407.002,549.002,493.902.95%54,300
Feb 5, 20262,433.002,503.002,425.002,476.002,422.482.27%18,500