Skip to main content
logo
Nihon Denkei Co., Ltd. (TYO:9908)
Japan flag Japan · Delayed Price · Currency is JPY
2,566.00
-79.00 (-2.99%)
Aug 3, 2026, 3:15 PM JST

Nihon Denkei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,643.002,678.002,620.002,645.002,645.001.54%12,400
Jul 30, 20262,593.002,654.002,591.002,605.002,605.00-0.15%10,100
Jul 29, 20262,601.002,627.002,583.002,609.002,609.000.31%15,400
Jul 28, 20262,656.002,660.002,589.002,601.002,601.00-2.07%20,400
Jul 27, 20262,635.002,658.002,633.002,656.002,656.001.49%7,300
Jul 24, 20262,679.002,679.002,589.002,617.002,617.00-2.31%11,900
Jul 23, 20262,698.002,717.002,660.002,679.002,679.00-0.37%9,600
Jul 22, 20262,695.002,703.002,668.002,689.002,689.000.56%19,800
Jul 21, 20262,623.002,674.002,579.002,674.002,674.001.67%21,400
Jul 17, 20262,718.002,730.002,580.002,630.002,630.00-2.70%55,600
Jul 16, 20262,690.002,715.002,689.002,703.002,703.000.86%16,800
Jul 15, 20262,667.002,688.002,654.002,680.002,680.001.82%22,100
Jul 14, 20262,630.002,651.002,630.002,632.002,632.000.08%3,800
Jul 13, 20262,658.002,668.002,620.002,630.002,630.00-1.05%14,800
Jul 10, 20262,640.002,684.002,640.002,658.002,658.001.03%10,800
Jul 9, 20262,620.002,648.002,620.002,631.002,631.001.35%7,100
Jul 8, 20262,636.002,660.002,586.002,596.002,596.00-1.93%23,600
Jul 7, 20262,695.002,695.002,644.002,647.002,647.00-0.68%6,700
Jul 6, 20262,701.002,730.002,654.002,665.002,665.00-1.19%15,300
Jul 3, 20262,680.002,697.002,628.002,697.002,697.001.85%12,700
Jul 2, 20262,664.002,685.002,626.002,648.002,648.00-0.26%10,900
Jul 1, 20262,620.002,678.002,620.002,655.002,655.001.37%14,300
Jun 30, 20262,607.002,635.002,560.002,619.002,619.00-0.42%12,700
Jun 29, 20262,568.002,650.002,568.002,630.002,630.002.45%13,700
Jun 26, 20262,570.002,584.002,500.002,567.002,567.00-0.93%13,200
Jun 25, 20262,594.002,599.002,546.002,591.002,591.001.85%14,300
Jun 24, 20262,535.002,570.002,518.002,544.002,544.001.64%19,300
Jun 23, 20262,599.002,600.002,500.002,503.002,503.00-1.80%22,100
Jun 22, 20262,543.002,554.002,531.002,549.002,549.001.55%12,200
Jun 19, 20262,500.002,560.002,480.002,510.002,510.001.01%10,500
Jun 18, 20262,448.002,519.002,448.002,485.002,485.000.81%10,700
Jun 17, 20262,396.002,494.002,396.002,465.002,465.002.20%21,700
Jun 16, 20262,445.002,445.002,388.002,412.002,412.00-1.19%9,300
Jun 15, 20262,450.002,470.002,426.002,441.002,441.000.54%12,400
Jun 12, 20262,442.002,445.002,408.002,428.002,428.001.12%10,400
Jun 11, 20262,435.002,435.002,387.002,401.002,401.00-1.40%23,100
Jun 10, 20262,434.002,448.002,422.002,435.002,435.00-0.61%11,600
Jun 9, 20262,477.002,477.002,437.002,450.002,450.000.95%18,800
Jun 8, 20262,513.002,513.002,427.002,427.002,427.00-4.82%12,300
Jun 5, 20262,528.002,551.002,482.002,550.002,550.001.80%6,000
Jun 4, 20262,519.002,519.002,480.002,505.002,505.00-0.56%7,400
Jun 3, 20262,476.002,521.002,466.002,519.002,519.001.74%13,300
Jun 2, 20262,481.002,481.002,431.002,476.002,476.00-0.44%10,000
Jun 1, 20262,556.002,556.002,476.002,487.002,487.00-1.93%10,100
May 29, 20262,554.002,570.002,532.002,536.002,536.000.32%11,000
May 28, 20262,528.002,558.002,514.002,528.002,528.00-9,300
May 27, 20262,552.002,552.002,501.002,528.002,528.00-0.86%11,400
May 26, 20262,520.002,566.002,498.002,550.002,550.002.08%26,200
May 25, 20262,499.002,522.002,477.002,498.002,498.001.63%12,100
May 22, 20262,438.002,465.002,433.002,458.002,458.000.82%5,000