Nihon Decoluxe Co., Ltd. (XNGO:7950)
Japan · Delayed Price · Currency is JPY 9,040.00
+300.00 (3.43%)
At close: Feb 25, 2026
Nihon Decoluxe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 3.43% | 100 |
| Feb 24, 2026 | 8,750.00 | 8,800.00 | 8,500.00 | 8,740.00 | 8,740.00 | -1.80% | 2,100 |
| Feb 20, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.73% | 100 |
| Feb 17, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | -2.66% | 100 |
| Feb 16, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 100 |
| Feb 13, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 5.62% | - |
| Feb 10, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.56% | 200 |
| Feb 9, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | - | 200 |
| Feb 5, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 8,850.00 | 8,850.00 | -0.45% | 300 |
| Feb 4, 2026 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 1.25% | 100 |
| Feb 3, 2026 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 1.62% | 100 |
| Feb 2, 2026 | 8,650.00 | 8,650.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.12% | 200 |
| Jan 28, 2026 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.35% | 100 |
| Jan 26, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.71% | 100 |
| Jan 22, 2026 | 8,710.00 | 8,840.00 | 8,710.00 | 8,840.00 | 8,840.00 | 0.57% | 200 |
| Jan 15, 2026 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 1.62% | 100 |
| Jan 13, 2026 | 8,720.00 | 8,720.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.93% | 200 |
| Jan 9, 2026 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | - | 100 |
| Jan 8, 2026 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | -0.12% | 100 |
| Jan 7, 2026 | 8,620.00 | 8,620.00 | 8,580.00 | 8,580.00 | 8,580.00 | -3.81% | 200 |
| Dec 16, 2025 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | - | 200 |
| Dec 15, 2025 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | - | 300 |
| Dec 12, 2025 | 8,850.00 | 8,950.00 | 8,850.00 | 8,920.00 | 8,920.00 | 5.81% | 300 |
| Dec 11, 2025 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | -0.59% | 200 |
| Dec 8, 2025 | 8,600.00 | 8,600.00 | 8,330.00 | 8,480.00 | 8,480.00 | 0.36% | 300 |
| Dec 3, 2025 | 8,300.00 | 8,450.00 | 8,300.00 | 8,450.00 | 8,450.00 | 2.80% | 200 |
| Nov 27, 2025 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0.37% | 100 |
| Nov 21, 2025 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 1.74% | 100 |
| Nov 10, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | 100 |
| Nov 5, 2025 | 8,060.00 | 8,060.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0.12% | 200 |
| Nov 4, 2025 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.99% | 100 |
| Oct 31, 2025 | 8,170.00 | 8,170.00 | 8,060.00 | 8,120.00 | 8,120.00 | -0.61% | 900 |
| Oct 30, 2025 | 8,080.00 | 8,200.00 | 8,080.00 | 8,170.00 | 8,170.00 | 0.86% | 400 |
| Oct 28, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 100 |
| Oct 27, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 100 |
| Oct 24, 2025 | 8,090.00 | 8,100.00 | 8,090.00 | 8,100.00 | 8,100.00 | - | 200 |
| Oct 23, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 100 |
| Oct 22, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.62% | 1,700 |
| Oct 20, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | 100 |
| 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 |