Nippon Techno Lab Inc. (SPSE:3849)
Japan
· Delayed Price · Currency is JPY 572.00
-3.00 (-0.52%)
At close: Apr 27, 2026
Nippon Techno Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 566.00 | 572.00 | 561.00 | 572.00 | 572.00 | -0.52% | 1,000 |
| Apr 24, 2026 | 572.00 | 575.00 | 571.00 | 575.00 | 575.00 | - | 600 |
| Apr 23, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 300 |
| Apr 22, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | -0.86% | 500 |
| Apr 21, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 3.57% | 200 |
| Apr 20, 2026 | 565.00 | 565.00 | 559.00 | 560.00 | 560.00 | - | 600 |
| Apr 16, 2026 | 559.00 | 560.00 | 553.00 | 560.00 | 560.00 | - | 900 |
| Apr 15, 2026 | 554.00 | 560.00 | 554.00 | 560.00 | 560.00 | 3.13% | 900 |
| Apr 14, 2026 | 545.00 | 546.00 | 543.00 | 543.00 | 543.00 | -1.99% | 400 |
| Apr 13, 2026 | 553.00 | 554.00 | 553.00 | 554.00 | 554.00 | -0.72% | 200 |
| Apr 10, 2026 | 559.00 | 559.00 | 558.00 | 558.00 | 558.00 | 1.64% | 300 |
| Apr 9, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | -0.18% | 100 |
| Apr 8, 2026 | 539.00 | 550.00 | 539.00 | 550.00 | 550.00 | 3.97% | 1,500 |
| Apr 7, 2026 | 539.00 | 539.00 | 529.00 | 529.00 | 529.00 | -1.49% | 200 |
| Apr 1, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 1.51% | 100 |
| Mar 31, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | - | 100 |
| Mar 30, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | -1.86% | 200 |
| Mar 27, 2026 | 525.00 | 539.00 | 525.00 | 539.00 | 529.00 | 2.28% | 600 |
| Mar 26, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 517.22 | - | 200 |
| Mar 23, 2026 | 520.00 | 527.00 | 515.00 | 527.00 | 517.22 | 1.74% | 1,400 |
| Mar 19, 2026 | 538.00 | 541.00 | 504.00 | 518.00 | 508.39 | -4.43% | 5,300 |
| Mar 18, 2026 | 541.00 | 542.00 | 541.00 | 542.00 | 531.94 | 0.56% | 500 |
| Mar 17, 2026 | 540.00 | 540.00 | 539.00 | 539.00 | 529.00 | 0.19% | 700 |
| Mar 16, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 528.02 | -0.19% | 100 |
| Mar 13, 2026 | 539.00 | 539.00 | 539.00 | 539.00 | 529.00 | 1.51% | 500 |
| Mar 12, 2026 | 540.00 | 540.00 | 531.00 | 531.00 | 521.15 | -1.67% | 1,100 |
| Mar 10, 2026 | 525.00 | 540.00 | 525.00 | 540.00 | 529.98 | 2.66% | 400 |
| Mar 9, 2026 | 540.00 | 540.00 | 523.00 | 526.00 | 516.24 | -3.49% | 2,000 |
| Mar 6, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 534.89 | -0.18% | 100 |
| Mar 5, 2026 | 548.00 | 548.00 | 545.00 | 546.00 | 535.87 | 0.92% | 300 |
| Mar 4, 2026 | 552.00 | 552.00 | 541.00 | 541.00 | 530.96 | -3.22% | 2,700 |
| Mar 3, 2026 | 551.00 | 559.00 | 551.00 | 559.00 | 548.63 | 0.36% | 1,300 |
| Mar 2, 2026 | 553.00 | 563.00 | 551.00 | 557.00 | 546.67 | - | 2,400 |
| Feb 27, 2026 | 557.00 | 557.00 | 557.00 | 557.00 | 546.67 | -0.18% | 100 |
| Feb 26, 2026 | 555.00 | 558.00 | 555.00 | 558.00 | 547.65 | 0.18% | 400 |
| Feb 25, 2026 | 563.00 | 563.00 | 557.00 | 557.00 | 546.67 | 0.18% | 400 |
| Feb 24, 2026 | 566.00 | 566.00 | 556.00 | 556.00 | 545.68 | -1.77% | 200 |
| Feb 20, 2026 | 567.00 | 567.00 | 565.00 | 566.00 | 555.50 | -0.18% | 600 |
| Feb 19, 2026 | 586.00 | 586.00 | 567.00 | 567.00 | 556.48 | 0.18% | 2,700 |
| Feb 18, 2026 | 565.00 | 566.00 | 565.00 | 566.00 | 555.50 | 0.18% | 700 |
| Feb 17, 2026 | 560.00 | 570.00 | 557.00 | 565.00 | 554.52 | 2.73% | 1,900 |
| Feb 16, 2026 | 551.00 | 557.00 | 550.00 | 550.00 | 539.80 | -0.72% | 2,200 |
| Feb 13, 2026 | 555.00 | 555.00 | 554.00 | 554.00 | 543.72 | -0.72% | 1,000 |
| Feb 12, 2026 | 555.00 | 558.00 | 555.00 | 558.00 | 547.65 | 0.36% | 700 |
| Feb 10, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 545.68 | 0.72% | 500 |
| Feb 9, 2026 | 557.00 | 557.00 | 552.00 | 552.00 | 541.76 | -0.36% | 900 |
| Feb 6, 2026 | 551.00 | 554.00 | 551.00 | 554.00 | 543.72 | -0.18% | 400 |
| Feb 5, 2026 | 552.00 | 555.00 | 552.00 | 555.00 | 544.70 | -0.36% | 500 |
| Feb 4, 2026 | 559.00 | 559.00 | 553.00 | 557.00 | 546.67 | -0.71% | 500 |
| Feb 3, 2026 | 561.00 | 561.00 | 561.00 | 561.00 | 550.59 | -0.36% | 800 |
| Feb 2, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 552.55 | 1.81% | 600 |
| Jan 30, 2026 | 553.00 | 553.00 | 550.00 | 553.00 | 542.74 | -0.18% | 500 |
| Jan 29, 2026 | 554.00 | 555.00 | 551.00 | 554.00 | 543.72 | 0.91% | 1,200 |
| Jan 28, 2026 | 548.00 | 550.00 | 547.00 | 549.00 | 538.81 | 0.55% | 1,700 |
| Jan 27, 2026 | 545.00 | 550.00 | 545.00 | 546.00 | 535.87 | 0.18% | 1,800 |
| Jan 26, 2026 | 542.00 | 547.00 | 542.00 | 545.00 | 534.89 | -0.18% | 400 |
| Jan 23, 2026 | 546.00 | 546.00 | 544.00 | 546.00 | 535.87 | 0.37% | 600 |
| Jan 22, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 533.91 | - | 1,600 |
| Jan 21, 2026 | 545.00 | 545.00 | 544.00 | 544.00 | 533.91 | -0.37% | 200 |
| Jan 20, 2026 | 548.00 | 548.00 | 545.00 | 546.00 | 535.87 | -0.36% | 300 |
| Jan 19, 2026 | 546.00 | 548.00 | 543.00 | 548.00 | 537.83 | 0.37% | 900 |
| Jan 16, 2026 | 544.00 | 546.00 | 542.00 | 546.00 | 535.87 | 0.18% | 800 |
| Jan 15, 2026 | 543.00 | 545.00 | 543.00 | 545.00 | 534.89 | 0.37% | 500 |
| Jan 14, 2026 | 545.00 | 545.00 | 543.00 | 543.00 | 532.93 | -1.09% | 1,100 |
| Jan 13, 2026 | 545.00 | 549.00 | 544.00 | 549.00 | 538.81 | 0.92% | 1,300 |
| Jan 9, 2026 | 541.00 | 544.00 | 541.00 | 544.00 | 533.91 | 0.37% | 400 |
| Jan 8, 2026 | 533.00 | 542.00 | 533.00 | 542.00 | 531.94 | 1.69% | 600 |
| Jan 5, 2026 | 532.00 | 533.00 | 532.00 | 533.00 | 523.11 | - | 200 |
| Dec 30, 2025 | 533.00 | 533.00 | 533.00 | 533.00 | 523.11 | -0.19% | 100 |
| Dec 29, 2025 | 536.00 | 536.00 | 532.00 | 534.00 | 524.09 | 0.56% | 400 |
| Dec 26, 2025 | 532.00 | 532.00 | 531.00 | 531.00 | 521.15 | -1.30% | 600 |
| Dec 25, 2025 | 532.00 | 538.00 | 527.00 | 538.00 | 528.02 | - | 1,300 |
| Dec 23, 2025 | 532.00 | 538.00 | 532.00 | 538.00 | 528.02 | 1.13% | 1,400 |
| Dec 22, 2025 | 528.00 | 532.00 | 526.00 | 532.00 | 522.13 | 0.76% | 900 |
| Dec 19, 2025 | 530.00 | 530.00 | 528.00 | 528.00 | 518.20 | 0.38% | 300 |
| Dec 18, 2025 | 527.00 | 528.00 | 526.00 | 526.00 | 516.24 | -0.57% | 500 |
| Dec 17, 2025 | 530.00 | 530.00 | 529.00 | 529.00 | 519.19 | 0.57% | 200 |
| Dec 16, 2025 | 526.00 | 526.00 | 526.00 | 526.00 | 516.24 | -0.75% | 200 |
| Dec 15, 2025 | 527.00 | 530.00 | 527.00 | 530.00 | 520.17 | 0.57% | 400 |
| Dec 12, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | 517.22 | 0.19% | 300 |
| Dec 11, 2025 | 539.00 | 539.00 | 526.00 | 526.00 | 516.24 | -1.68% | 3,200 |
| Dec 10, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 525.07 | -0.74% | 1,100 |
| Dec 9, 2025 | 539.00 | 539.00 | 536.00 | 539.00 | 529.00 | - | 600 |
| Dec 8, 2025 | 539.00 | 540.00 | 539.00 | 539.00 | 529.00 | -0.55% | 400 |
| Dec 3, 2025 | 552.00 | 552.00 | 542.00 | 542.00 | 531.94 | - | 900 |
| Dec 2, 2025 | 551.00 | 551.00 | 542.00 | 542.00 | 531.94 | -1.63% | 1,800 |
| Dec 1, 2025 | 550.00 | 558.00 | 535.00 | 551.00 | 540.78 | 0.36% | 4,300 |
| Nov 28, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 538.81 | 0.55% | 100 |
| Nov 27, 2025 | 545.00 | 546.00 | 545.00 | 546.00 | 535.87 | 0.18% | 200 |
| Nov 26, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 534.89 | 0.37% | 500 |
| Nov 25, 2025 | 549.00 | 549.00 | 543.00 | 543.00 | 532.93 | -1.27% | 400 |
| Nov 21, 2025 | 549.00 | 550.00 | 549.00 | 550.00 | 539.80 | -0.36% | 500 |
| Nov 20, 2025 | 555.00 | 555.00 | 551.00 | 552.00 | 541.76 | 0.55% | 600 |
| Nov 19, 2025 | 566.00 | 566.00 | 549.00 | 549.00 | 538.81 | -2.31% | 1,300 |
| Nov 18, 2025 | 568.00 | 568.00 | 562.00 | 562.00 | 551.57 | -1.06% | 300 |
| Nov 17, 2025 | 591.00 | 591.00 | 558.00 | 568.00 | 557.46 | -9.55% | 3,000 |
| Nov 14, 2025 | 598.00 | 628.00 | 579.00 | 628.00 | 616.35 | 5.72% | 1,600 |
| Nov 13, 2025 | 550.00 | 597.00 | 550.00 | 594.00 | 582.98 | 8.00% | 4,100 |
| Nov 12, 2025 | 546.00 | 550.00 | 544.00 | 550.00 | 539.80 | 0.73% | 1,200 |
| Nov 11, 2025 | 544.00 | 550.00 | 544.00 | 546.00 | 535.87 | 1.87% | 2,500 |