Skip to main content
Nihon Dengi Co., Ltd. (TYO:1723)
Japan flag Japan · Delayed Price · Currency is JPY
2,444.00
+125.00 (5.39%)
Apr 28, 2026, 3:30 PM JST

Nihon Dengi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,321.002,444.002,298.002,444.002,444.005.39%215,200
Apr 27, 20262,288.002,340.002,223.002,319.002,319.000.22%176,600
Apr 24, 20262,370.002,375.002,288.002,314.002,314.00-2.32%150,800
Apr 23, 20262,430.002,465.002,350.002,369.002,369.00-3.93%156,800
Apr 22, 20262,464.002,466.002,381.002,466.002,466.00-0.88%118,600
Apr 21, 20262,488.002,550.002,447.002,488.002,488.00-0.92%117,600
Apr 20, 20262,504.002,545.002,479.002,511.002,511.000.76%110,700
Apr 17, 20262,550.002,550.002,491.002,492.002,492.00-2.31%119,900
Apr 16, 20262,646.002,646.002,547.002,551.002,551.00-1.96%132,900
Apr 15, 20262,771.002,778.002,584.002,602.002,602.00-5.38%228,800
Apr 14, 20262,762.002,817.002,686.002,750.002,750.002.04%311,700
Apr 13, 20262,623.002,717.002,596.002,695.002,695.003.65%313,200
Apr 10, 20262,524.002,686.002,524.002,600.002,600.005.09%346,500
Apr 9, 20262,482.002,485.002,413.002,474.002,474.003.82%265,900
Apr 8, 20262,420.002,420.002,331.002,383.002,383.004.98%185,300
Apr 7, 20262,273.002,301.002,231.002,270.002,270.002.11%226,100
Apr 6, 20262,175.002,255.002,175.002,223.002,223.001.69%175,100
Apr 3, 20262,237.002,287.002,163.002,186.002,186.00-4.42%297,600
Apr 2, 20262,379.002,403.002,253.002,287.002,287.00-4.27%323,600
Apr 1, 20262,385.002,391.002,240.002,389.002,389.008.05%276,100
Mar 31, 20262,221.002,302.002,181.002,211.002,211.000.87%224,900
Mar 30, 20262,140.002,228.002,040.002,192.002,192.00-5.21%274,700
Mar 27, 20262,375.002,380.002,282.502,312.502,289.75-3.34%272,000
Mar 26, 20262,512.502,535.002,377.502,392.502,368.96-3.33%227,200
Mar 25, 20262,467.502,517.502,467.502,475.002,450.651.43%197,600
Mar 24, 20262,482.502,507.502,402.502,440.002,416.002.95%232,000
Mar 23, 20262,457.502,510.002,365.002,370.002,346.68-8.76%264,400
Mar 19, 20262,590.002,612.502,530.002,597.502,571.95-2.35%391,600
Mar 18, 20262,605.002,672.502,590.002,660.002,633.833.20%211,600
Mar 17, 20262,650.002,650.002,562.502,577.502,552.141.28%250,800
Mar 16, 20262,577.502,610.002,505.002,545.002,519.96-1.93%315,600
Mar 13, 20262,580.002,637.502,572.502,595.002,569.47-2.26%268,400
Mar 12, 20262,722.502,735.002,647.502,655.002,628.88-2.48%185,600
Mar 11, 20262,717.502,785.002,712.502,722.502,695.720.65%233,200
Mar 10, 20262,715.002,740.002,647.502,705.002,678.395.46%286,400
Mar 9, 20262,642.502,642.502,462.502,565.002,539.77-8.15%534,800
Mar 6, 20262,832.502,840.002,730.002,792.502,765.03-2.87%333,600
Mar 5, 20263,070.003,070.002,817.502,875.002,846.723.14%526,800
Mar 4, 20262,832.502,947.502,717.502,787.502,760.08-6.54%443,600
Mar 3, 20263,047.503,147.502,982.502,982.502,953.16-2.13%368,800
Mar 2, 20263,035.003,085.002,977.503,047.503,017.52-303,200
Feb 27, 20262,915.003,052.502,912.503,047.503,017.525.63%1,892,000
Feb 26, 20262,855.002,927.502,817.502,885.002,856.621.14%281,600
Feb 25, 20262,897.502,935.002,837.502,852.502,824.44-0.87%329,200
Feb 24, 20262,870.002,907.502,797.502,877.502,849.190.70%323,600
Feb 20, 20262,942.502,970.002,810.002,857.502,829.39-1.72%385,600
Feb 19, 20262,907.503,000.002,872.502,907.502,878.900.95%303,600
Feb 18, 20262,882.502,930.002,810.002,880.002,851.670.44%342,000
Feb 17, 20262,805.002,880.002,775.002,867.502,839.292.41%260,800
Feb 16, 20262,867.502,915.002,757.502,800.002,772.45-2.01%338,400
Feb 13, 20263,015.003,025.002,815.002,857.502,829.39-5.62%369,200
Feb 12, 20262,877.503,047.502,875.003,027.502,997.726.32%385,200
Feb 10, 20262,947.502,970.002,820.002,847.502,819.49-3.39%452,400
Feb 9, 20263,040.003,040.002,925.002,947.502,918.50-0.59%470,800
Feb 6, 20262,845.002,967.502,790.002,965.002,935.834.22%454,000
Feb 5, 20262,812.502,872.502,767.502,845.002,817.012.15%305,600
Feb 4, 20262,872.502,885.002,715.002,785.002,757.60-2.19%442,400
Feb 3, 20262,775.002,887.502,730.002,847.502,819.497.15%453,600
Feb 2, 20262,667.502,762.502,612.502,657.502,631.360.47%503,200
Jan 30, 20262,560.002,660.002,510.002,645.002,618.985.48%587,600
Jan 29, 20262,400.002,575.002,342.502,507.502,482.835.69%800,400
Jan 28, 20262,550.002,592.502,300.002,372.502,349.16-6.50%680,800
Jan 27, 20262,505.002,542.502,457.502,537.502,512.541.30%242,400
Jan 26, 20262,502.502,555.002,472.502,505.002,480.360.10%326,000
Jan 23, 20262,492.502,537.502,465.002,502.502,477.88-0.50%265,600
Jan 22, 20262,472.502,535.002,415.002,515.002,490.264.14%366,000
Jan 21, 20262,337.502,495.002,315.002,415.002,391.240.10%462,000
Jan 20, 20262,455.002,482.502,352.502,412.502,388.77-1.73%355,200
Jan 19, 20262,375.002,485.002,370.002,455.002,430.853.37%436,400
Jan 16, 20262,357.502,397.502,325.002,375.002,351.642.15%335,600
Jan 15, 20262,292.502,382.502,287.502,325.002,302.131.64%364,400
Jan 14, 20262,250.002,312.502,245.002,287.502,265.001.33%301,200
Jan 13, 20262,182.502,270.002,155.002,257.502,235.295.24%431,200
Jan 9, 20262,142.502,155.002,075.002,145.002,123.901.42%287,600
Jan 8, 20262,075.002,150.002,040.002,115.002,094.192.67%331,200
Jan 7, 20262,025.002,090.002,017.502,060.002,039.731.10%186,000
Jan 6, 20261,987.502,107.501,987.502,037.502,017.463.95%272,400
Jan 5, 20261,962.501,992.501,952.501,960.001,940.72-0.88%198,400
Dec 30, 20251,947.502,007.501,927.501,977.501,958.051.80%196,000
Dec 29, 20251,932.501,960.001,927.501,942.501,923.390.26%121,600
Dec 26, 20251,917.501,942.501,917.501,937.501,918.441.04%121,600
Dec 25, 20251,955.001,955.001,892.501,917.501,898.64-0.52%196,000
Dec 24, 20251,950.001,950.001,925.001,927.501,908.54-0.39%116,800
Dec 23, 20251,937.501,952.501,925.001,935.001,915.96-0.13%142,800
Dec 22, 20251,915.001,960.001,892.501,937.501,918.442.38%194,800
Dec 19, 20251,827.501,915.001,827.501,892.501,873.882.71%208,000
Dec 18, 20251,830.001,855.001,812.501,842.501,824.37-1.34%150,000
Dec 17, 20251,832.501,902.501,785.001,867.501,849.132.89%256,800
Dec 16, 20251,917.501,925.001,802.501,815.001,797.14-4.85%329,600
Dec 15, 20251,835.001,920.001,812.501,907.501,888.733.39%256,000
Dec 12, 20251,827.501,845.001,785.001,845.001,826.851.93%153,600
Dec 11, 20251,782.501,857.501,770.001,810.001,792.192.55%253,200
Dec 10, 20251,780.001,782.501,747.501,765.001,747.640.71%156,400
Dec 9, 20251,737.501,770.001,725.001,752.501,735.262.19%203,200
Dec 8, 20251,670.001,727.501,662.501,715.001,698.133.63%156,800
Dec 5, 20251,615.001,675.001,602.501,655.001,638.722.64%105,600
Dec 4, 20251,640.001,657.501,600.001,612.501,596.64-1.38%126,000
Dec 3, 20251,622.501,647.501,582.501,635.001,618.920.77%131,600
Dec 2, 20251,680.001,700.001,620.001,622.501,606.54-4.42%126,400
Dec 1, 20251,705.001,707.501,652.501,697.501,680.80-0.59%135,600