Nihon Decoluxe Co., Ltd. (XNGO:7950)
Japan · Delayed Price · Currency is JPY 8,050.00
+90.00 (1.13%)
At close: Oct 16, 2025
Nihon Decoluxe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 7,960.00 | 8,050.00 | 7,960.00 | 8,050.00 | 8,050.00 | 1.13% | 200 |
| Oct 15, 2025 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 1.92% | 200 |
| Oct 14, 2025 | 7,910.00 | 7,910.00 | 7,810.00 | 7,810.00 | 7,810.00 | -1.76% | 400 |
| Oct 10, 2025 | 8,040.00 | 8,040.00 | 7,950.00 | 7,950.00 | 7,950.00 | -1.00% | 900 |
| Oct 9, 2025 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | -0.74% | 300 |
| Oct 7, 2025 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | - | 100 |
| Oct 6, 2025 | 8,050.00 | 8,090.00 | 8,050.00 | 8,090.00 | 8,090.00 | 0.50% | 600 |
| Oct 3, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0.37% | 100 |
| Oct 1, 2025 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | - | 100 |
| Sep 30, 2025 | 8,060.00 | 8,070.00 | 8,010.00 | 8,020.00 | 8,020.00 | -1.23% | 1,400 |
| Sep 29, 2025 | 8,090.00 | 8,120.00 | 8,020.00 | 8,120.00 | 8,120.00 | -0.37% | 400 |
| Sep 26, 2025 | 8,120.00 | 8,150.00 | 8,120.00 | 8,150.00 | 8,000.00 | 0.49% | 300 |
| Sep 24, 2025 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 7,960.74 | - | 100 |
| Sep 18, 2025 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 7,960.74 | -0.49% | 100 |
| Sep 17, 2025 | 8,150.00 | 8,150.00 | 8,140.00 | 8,150.00 | 8,000.00 | -0.97% | 500 |
| Sep 16, 2025 | 8,330.00 | 8,330.00 | 8,090.00 | 8,230.00 | 8,078.53 | 1.73% | 800 |
| Sep 12, 2025 | 8,090.00 | 8,150.00 | 8,080.00 | 8,090.00 | 7,941.10 | -2.76% | 500 |
| Sep 10, 2025 | 7,960.00 | 8,320.00 | 7,960.00 | 8,320.00 | 8,166.87 | 3.87% | 800 |
| Sep 9, 2025 | 7,980.00 | 8,460.00 | 7,980.00 | 8,010.00 | 7,862.58 | 0.25% | 800 |
| Sep 8, 2025 | 7,800.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,842.95 | 0.25% | 500 |
| Sep 2, 2025 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,823.31 | - | 100 |
| Aug 29, 2025 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,823.31 | - | 100 |
| Aug 27, 2025 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,823.31 | -0.13% | 100 |
| Aug 26, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,833.13 | -0.13% | 100 |
| Aug 25, 2025 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,842.95 | -0.99% | 200 |
| Aug 18, 2025 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 7,921.47 | 1.89% | 100 |
| Aug 15, 2025 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | 7,774.23 | 1.93% | 100 |
| Aug 13, 2025 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,626.99 | - | 200 |
| Jul 30, 2025 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,626.99 | -0.38% | 100 |
| Jul 25, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,656.44 | 0.78% | 100 |
| Jul 24, 2025 | 7,760.00 | 7,760.00 | 7,740.00 | 7,740.00 | 7,597.55 | -0.26% | 900 |
| Jul 17, 2025 | 7,730.00 | 7,760.00 | 7,730.00 | 7,760.00 | 7,617.18 | -2.39% | 300 |
| Jul 16, 2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,803.68 | - | 100 |
| Jul 15, 2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,803.68 | 2.98% | 600 |
| Jul 14, 2025 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,577.91 | 0.78% | 200 |
| Jul 11, 2025 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 7,519.02 | -2.30% | 100 |
| Jul 8, 2025 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,695.71 | 3.02% | 200 |
| Jun 30, 2025 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,469.94 | -1.17% | 100 |
| Jun 25, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,558.28 | -0.65% | 100 |
| Jun 20, 2025 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,607.36 | - | 100 |
| Jun 16, 2025 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,607.36 | 1.71% | 100 |
| Jun 11, 2025 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 7,479.76 | -1.04% | 100 |
| Jun 6, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,558.28 | 1.32% | 100 |
| Jun 5, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,460.12 | - | 100 |
| Jun 2, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,460.12 | -1.30% | 500 |
| May 30, 2025 | 7,580.00 | 7,700.00 | 7,580.00 | 7,700.00 | 7,558.28 | 1.58% | 200 |
| May 29, 2025 | 7,540.00 | 7,640.00 | 7,540.00 | 7,580.00 | 7,440.49 | -0.79% | 500 |
| May 28, 2025 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,499.39 | 2.00% | 100 |
| May 27, 2025 | 7,450.00 | 7,490.00 | 7,450.00 | 7,490.00 | 7,352.15 | 0.67% | 200 |
| May 26, 2025 | 7,690.00 | 7,690.00 | 7,390.00 | 7,440.00 | 7,303.07 | -3.25% | 900 |