Skip to main content
logo
Nihon Denkei Co.,Ltd. (TYO:9908)
Japan flag Japan · Delayed Price · Currency is JPY
2,536.00
+26.00 (1.04%)
Jun 22, 2026, 2:45 PM JST

Nihon Denkei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,486.002,486.002,438.002,438.002,438.00-0.04%5,300
May 20, 20262,450.002,459.002,413.002,439.002,439.00-1.05%13,200
May 19, 20262,541.002,541.002,455.002,465.002,465.00-2.30%18,600
May 18, 20262,520.002,566.002,494.002,523.002,523.000.20%18,400
May 15, 20262,568.002,568.002,505.002,518.002,518.00-2.55%10,200
May 14, 20262,648.002,648.002,495.002,584.002,584.00-1.56%28,600
May 13, 20262,566.002,645.002,518.002,625.002,625.002.46%20,000
May 12, 20262,570.002,600.002,558.002,562.002,562.000.43%13,500
May 11, 20262,560.002,560.002,529.002,551.002,551.000.35%14,700
May 8, 20262,496.002,550.002,495.002,542.002,542.002.67%16,200
May 7, 20262,422.002,480.002,420.002,476.002,476.003.04%15,900
May 1, 20262,410.002,410.002,392.002,403.002,403.00-0.29%8,200
Apr 30, 20262,382.002,444.002,377.002,410.002,410.000.75%10,200
Apr 28, 20262,420.002,443.002,392.002,392.002,392.00-1.08%6,400
Apr 27, 20262,363.002,418.002,338.002,418.002,418.002.33%15,400
Apr 24, 20262,359.002,363.002,323.002,363.002,363.00-0.51%11,100
Apr 23, 20262,410.002,410.002,356.002,375.002,375.00-1.04%8,000
Apr 22, 20262,400.002,410.002,385.002,400.002,400.00-0.04%7,900
Apr 21, 20262,433.002,444.002,400.002,401.002,401.00-1.03%12,200
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