Nihon Dengi Co., Ltd. (TYO:1723)
Japan
· Delayed Price · Currency is JPY 10,260
-910 (-8.15%)
At close: Mar 9, 2026
Nihon Dengi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,570.00 | 10,570.00 | 9,850.00 | 10,260.00 | 10,260.00 | -8.15% | 133,700 |
| Mar 6, 2026 | 11,330.00 | 11,360.00 | 10,920.00 | 11,170.00 | 11,170.00 | -2.87% | 83,400 |
| Mar 5, 2026 | 12,280.00 | 12,280.00 | 11,270.00 | 11,500.00 | 11,500.00 | 3.14% | 131,700 |
| Mar 4, 2026 | 11,330.00 | 11,790.00 | 10,870.00 | 11,150.00 | 11,150.00 | -6.54% | 110,900 |
| Mar 3, 2026 | 12,190.00 | 12,590.00 | 11,930.00 | 11,930.00 | 11,930.00 | -2.13% | 92,200 |
| Mar 2, 2026 | 12,140.00 | 12,340.00 | 11,910.00 | 12,190.00 | 12,190.00 | - | 75,800 |
| Feb 27, 2026 | 11,660.00 | 12,210.00 | 11,650.00 | 12,190.00 | 12,190.00 | 5.63% | 473,000 |
| Feb 26, 2026 | 11,420.00 | 11,710.00 | 11,270.00 | 11,540.00 | 11,540.00 | 1.14% | 70,400 |
| Feb 25, 2026 | 11,590.00 | 11,740.00 | 11,350.00 | 11,410.00 | 11,410.00 | -0.87% | 82,300 |
| Feb 24, 2026 | 11,480.00 | 11,630.00 | 11,190.00 | 11,510.00 | 11,510.00 | 0.70% | 80,900 |
| Feb 20, 2026 | 11,770.00 | 11,880.00 | 11,240.00 | 11,430.00 | 11,430.00 | -1.72% | 96,400 |
| Feb 19, 2026 | 11,630.00 | 12,000.00 | 11,490.00 | 11,630.00 | 11,630.00 | 0.95% | 75,900 |
| Feb 18, 2026 | 11,530.00 | 11,720.00 | 11,240.00 | 11,520.00 | 11,520.00 | 0.44% | 85,500 |
| Feb 17, 2026 | 11,220.00 | 11,520.00 | 11,100.00 | 11,470.00 | 11,470.00 | 2.41% | 65,200 |
| Feb 16, 2026 | 11,470.00 | 11,660.00 | 11,030.00 | 11,200.00 | 11,200.00 | -2.01% | 84,600 |
| Feb 13, 2026 | 12,060.00 | 12,100.00 | 11,260.00 | 11,430.00 | 11,430.00 | -5.62% | 92,300 |
| Feb 12, 2026 | 11,510.00 | 12,190.00 | 11,500.00 | 12,110.00 | 12,110.00 | 6.32% | 96,300 |
| Feb 10, 2026 | 11,790.00 | 11,880.00 | 11,280.00 | 11,390.00 | 11,390.00 | -3.39% | 113,100 |
| Feb 9, 2026 | 12,160.00 | 12,160.00 | 11,700.00 | 11,790.00 | 11,790.00 | -0.59% | 117,700 |
| Feb 6, 2026 | 11,380.00 | 11,870.00 | 11,160.00 | 11,860.00 | 11,860.00 | 4.22% | 113,500 |
| Feb 5, 2026 | 11,250.00 | 11,490.00 | 11,070.00 | 11,380.00 | 11,380.00 | 2.15% | 76,400 |
| Feb 4, 2026 | 11,490.00 | 11,540.00 | 10,860.00 | 11,140.00 | 11,140.00 | -2.19% | 110,600 |
| Feb 3, 2026 | 11,100.00 | 11,550.00 | 10,920.00 | 11,390.00 | 11,390.00 | 7.15% | 113,400 |
| Feb 2, 2026 | 10,670.00 | 11,050.00 | 10,450.00 | 10,630.00 | 10,630.00 | 0.47% | 125,800 |
| Jan 30, 2026 | 10,240.00 | 10,640.00 | 10,040.00 | 10,580.00 | 10,580.00 | 5.48% | 146,900 |
| Jan 29, 2026 | 9,600.00 | 10,300.00 | 9,370.00 | 10,030.00 | 10,030.00 | 5.69% | 200,100 |
| Jan 28, 2026 | 10,200.00 | 10,370.00 | 9,200.00 | 9,490.00 | 9,490.00 | -6.50% | 170,200 |
| Jan 27, 2026 | 10,020.00 | 10,170.00 | 9,830.00 | 10,150.00 | 10,150.00 | 1.30% | 60,600 |
| Jan 26, 2026 | 10,010.00 | 10,220.00 | 9,890.00 | 10,020.00 | 10,020.00 | 0.10% | 81,500 |
| Jan 23, 2026 | 9,970.00 | 10,150.00 | 9,860.00 | 10,010.00 | 10,010.00 | -0.50% | 66,400 |
| Jan 22, 2026 | 9,890.00 | 10,140.00 | 9,660.00 | 10,060.00 | 10,060.00 | 4.14% | 91,500 |
| Jan 21, 2026 | 9,350.00 | 9,980.00 | 9,260.00 | 9,660.00 | 9,660.00 | 0.10% | 115,500 |
| Jan 20, 2026 | 9,820.00 | 9,930.00 | 9,410.00 | 9,650.00 | 9,650.00 | -1.73% | 88,800 |
| Jan 19, 2026 | 9,500.00 | 9,940.00 | 9,480.00 | 9,820.00 | 9,820.00 | 3.37% | 109,100 |
| Jan 16, 2026 | 9,430.00 | 9,590.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.15% | 83,900 |
| Jan 15, 2026 | 9,170.00 | 9,530.00 | 9,150.00 | 9,300.00 | 9,300.00 | 1.64% | 91,100 |
| Jan 14, 2026 | 9,000.00 | 9,250.00 | 8,980.00 | 9,150.00 | 9,150.00 | 1.33% | 75,300 |
| Jan 13, 2026 | 8,730.00 | 9,080.00 | 8,620.00 | 9,030.00 | 9,030.00 | 5.24% | 107,800 |
| Jan 9, 2026 | 8,570.00 | 8,620.00 | 8,300.00 | 8,580.00 | 8,580.00 | 1.42% | 71,900 |
| Jan 8, 2026 | 8,300.00 | 8,600.00 | 8,160.00 | 8,460.00 | 8,460.00 | 2.67% | 82,800 |
| Jan 7, 2026 | 8,100.00 | 8,360.00 | 8,070.00 | 8,240.00 | 8,240.00 | 1.10% | 46,500 |
| Jan 6, 2026 | 7,950.00 | 8,430.00 | 7,950.00 | 8,150.00 | 8,150.00 | 3.95% | 68,100 |
| Jan 5, 2026 | 7,850.00 | 7,970.00 | 7,810.00 | 7,840.00 | 7,840.00 | -0.88% | 49,600 |
| Dec 30, 2025 | 7,790.00 | 8,030.00 | 7,710.00 | 7,910.00 | 7,910.00 | 1.80% | 49,000 |
| Dec 29, 2025 | 7,730.00 | 7,840.00 | 7,710.00 | 7,770.00 | 7,770.00 | 0.26% | 30,400 |
| Dec 26, 2025 | 7,670.00 | 7,770.00 | 7,670.00 | 7,750.00 | 7,750.00 | 1.04% | 30,400 |
| Dec 25, 2025 | 7,820.00 | 7,820.00 | 7,570.00 | 7,670.00 | 7,670.00 | -0.52% | 49,000 |
| Dec 24, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,710.00 | 7,710.00 | -0.39% | 29,200 |
| Dec 23, 2025 | 7,750.00 | 7,810.00 | 7,700.00 | 7,740.00 | 7,740.00 | -0.13% | 35,700 |
| Dec 22, 2025 | 7,660.00 | 7,840.00 | 7,570.00 | 7,750.00 | 7,750.00 | 2.38% | 48,700 |
| Dec 19, 2025 | 7,310.00 | 7,660.00 | 7,310.00 | 7,570.00 | 7,570.00 | 2.71% | 52,000 |
| Dec 18, 2025 | 7,320.00 | 7,420.00 | 7,250.00 | 7,370.00 | 7,370.00 | -1.34% | 37,500 |
| Dec 17, 2025 | 7,330.00 | 7,610.00 | 7,140.00 | 7,470.00 | 7,470.00 | 2.89% | 64,200 |
| Dec 16, 2025 | 7,670.00 | 7,700.00 | 7,210.00 | 7,260.00 | 7,260.00 | -4.85% | 82,400 |
| Dec 15, 2025 | 7,340.00 | 7,680.00 | 7,250.00 | 7,630.00 | 7,630.00 | 3.39% | 64,000 |
| Dec 12, 2025 | 7,310.00 | 7,380.00 | 7,140.00 | 7,380.00 | 7,380.00 | 1.93% | 38,400 |
| Dec 11, 2025 | 7,130.00 | 7,430.00 | 7,080.00 | 7,240.00 | 7,240.00 | 2.55% | 63,300 |
| Dec 10, 2025 | 7,120.00 | 7,130.00 | 6,990.00 | 7,060.00 | 7,060.00 | 0.71% | 39,100 |
| Dec 9, 2025 | 6,950.00 | 7,080.00 | 6,900.00 | 7,010.00 | 7,010.00 | 2.19% | 50,800 |
| Dec 8, 2025 | 6,680.00 | 6,910.00 | 6,650.00 | 6,860.00 | 6,860.00 | 3.63% | 39,200 |
| Dec 5, 2025 | 6,460.00 | 6,700.00 | 6,410.00 | 6,620.00 | 6,620.00 | 2.64% | 26,400 |
| Dec 4, 2025 | 6,560.00 | 6,630.00 | 6,400.00 | 6,450.00 | 6,450.00 | -1.38% | 31,500 |
| Dec 3, 2025 | 6,490.00 | 6,590.00 | 6,330.00 | 6,540.00 | 6,540.00 | 0.77% | 32,900 |
| Dec 2, 2025 | 6,720.00 | 6,800.00 | 6,480.00 | 6,490.00 | 6,490.00 | -4.42% | 31,600 |
| Dec 1, 2025 | 6,820.00 | 6,830.00 | 6,610.00 | 6,790.00 | 6,790.00 | -0.59% | 33,900 |
| Nov 28, 2025 | 6,680.00 | 6,840.00 | 6,680.00 | 6,830.00 | 6,830.00 | 3.33% | 34,700 |
| Nov 27, 2025 | 6,390.00 | 6,640.00 | 6,390.00 | 6,610.00 | 6,610.00 | 4.59% | 45,400 |
| Nov 26, 2025 | 6,180.00 | 6,320.00 | 6,140.00 | 6,320.00 | 6,320.00 | 2.93% | 24,800 |
| Nov 25, 2025 | 6,290.00 | 6,290.00 | 6,130.00 | 6,140.00 | 6,140.00 | -2.54% | 19,300 |
| Nov 21, 2025 | 6,110.00 | 6,310.00 | 6,110.00 | 6,300.00 | 6,300.00 | -0.16% | 22,900 |
| Nov 20, 2025 | 6,360.00 | 6,400.00 | 6,280.00 | 6,310.00 | 6,310.00 | 1.12% | 26,100 |
| Nov 19, 2025 | 6,180.00 | 6,290.00 | 6,000.00 | 6,240.00 | 6,240.00 | 0.65% | 45,200 |
| Nov 18, 2025 | 6,380.00 | 6,470.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.36% | 32,500 |
| Nov 17, 2025 | 6,290.00 | 6,390.00 | 6,270.00 | 6,350.00 | 6,350.00 | 0.95% | 16,700 |
| Nov 14, 2025 | 6,460.00 | 6,460.00 | 6,250.00 | 6,290.00 | 6,290.00 | -1.56% | 31,500 |
| Nov 13, 2025 | 6,540.00 | 6,580.00 | 6,390.00 | 6,390.00 | 6,390.00 | -0.93% | 44,300 |
| Nov 12, 2025 | 6,310.00 | 6,510.00 | 6,290.00 | 6,450.00 | 6,450.00 | 2.22% | 49,300 |
| Nov 11, 2025 | 6,370.00 | 6,520.00 | 6,250.00 | 6,310.00 | 6,310.00 | -0.94% | 56,400 |
| Nov 10, 2025 | 6,050.00 | 6,380.00 | 6,050.00 | 6,370.00 | 6,370.00 | 6.17% | 64,200 |
| Nov 7, 2025 | 6,030.00 | 6,060.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.17% | 29,000 |
| Nov 6, 2025 | 5,910.00 | 6,040.00 | 5,880.00 | 6,010.00 | 6,010.00 | 1.35% | 37,800 |
| Nov 5, 2025 | 6,120.00 | 6,130.00 | 5,720.00 | 5,930.00 | 5,930.00 | -4.05% | 120,500 |
| Nov 4, 2025 | 5,640.00 | 6,240.00 | 5,590.00 | 6,180.00 | 6,180.00 | 12.77% | 244,200 |
| Oct 31, 2025 | 5,510.00 | 5,570.00 | 5,410.00 | 5,480.00 | 5,480.00 | - | 29,200 |
| Oct 30, 2025 | 5,420.00 | 5,550.00 | 5,420.00 | 5,480.00 | 5,480.00 | - | 38,100 |
| Oct 29, 2025 | 5,460.00 | 5,610.00 | 5,390.00 | 5,480.00 | 5,480.00 | 3.59% | 45,400 |
| Oct 28, 2025 | 5,380.00 | 5,470.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.49% | 24,000 |
| Oct 27, 2025 | 5,190.00 | 5,380.00 | 5,190.00 | 5,370.00 | 5,370.00 | 4.27% | 30,000 |
| Oct 24, 2025 | 5,230.00 | 5,230.00 | 5,090.00 | 5,150.00 | 5,150.00 | -1.72% | 27,900 |
| Oct 23, 2025 | 5,190.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,240.00 | 0.96% | 16,200 |
| Oct 22, 2025 | 5,080.00 | 5,230.00 | 5,050.00 | 5,190.00 | 5,190.00 | 2.77% | 13,100 |
| Oct 21, 2025 | 5,120.00 | 5,130.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.79% | 15,400 |
| Oct 20, 2025 | 5,080.00 | 5,120.00 | 5,050.00 | 5,090.00 | 5,090.00 | 1.19% | 8,500 |
| Oct 17, 2025 | 5,010.00 | 5,080.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.98% | 6,600 |
| Oct 16, 2025 | 5,060.00 | 5,120.00 | 5,040.00 | 5,080.00 | 5,080.00 | 0.59% | 10,000 |
| Oct 15, 2025 | 5,040.00 | 5,130.00 | 5,040.00 | 5,050.00 | 5,050.00 | 1.20% | 12,800 |
| Oct 14, 2025 | 5,030.00 | 5,120.00 | 4,980.00 | 4,990.00 | 4,990.00 | -2.73% | 21,000 |
| Oct 10, 2025 | 5,380.00 | 5,380.00 | 5,130.00 | 5,130.00 | 5,130.00 | -4.65% | 24,400 |
| Oct 9, 2025 | 5,440.00 | 5,440.00 | 5,330.00 | 5,380.00 | 5,380.00 | -0.37% | 17,400 |
| Oct 8, 2025 | 5,260.00 | 5,450.00 | 5,260.00 | 5,400.00 | 5,400.00 | 1.89% | 26,500 |