Skip to main content
Nippon Densetsu Kogyo Co., Ltd. (TYO:1950)
Japan flag Japan · Delayed Price · Currency is JPY
5,110.00
+275.00 (5.69%)
Apr 28, 2026, 3:30 PM JST

Nippon Densetsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,930.005,160.004,930.005,110.005,110.005.69%188,400
Apr 27, 20264,880.004,910.004,800.004,835.004,835.00-1.63%114,100
Apr 24, 20264,925.004,960.004,850.004,915.004,915.000.31%109,800
Apr 23, 20264,845.004,925.004,805.004,900.004,900.00-0.31%109,800
Apr 22, 20264,945.004,980.004,910.004,915.004,915.00-0.81%134,500
Apr 21, 20264,970.005,020.004,940.004,955.004,955.000.30%145,000
Apr 20, 20264,900.004,975.004,895.004,940.004,940.000.10%107,400
Apr 17, 20264,980.005,010.004,895.004,935.004,935.00-2.85%153,500
Apr 16, 20265,160.005,200.005,060.005,080.005,080.00-2.68%155,900
Apr 15, 20265,310.005,370.005,220.005,220.005,220.00-0.57%132,800
Apr 14, 20265,220.005,360.005,220.005,250.005,250.001.55%180,600
Apr 13, 20265,210.005,300.005,160.005,170.005,170.00-0.77%89,800
Apr 10, 20265,340.005,360.005,200.005,210.005,210.001.36%176,100
Apr 9, 20265,130.005,190.005,100.005,140.005,140.000.19%109,700
Apr 8, 20265,140.005,170.005,080.005,130.005,130.003.32%134,100
Apr 7, 20264,935.004,965.004,890.004,965.004,965.001.74%92,700
Apr 6, 20264,880.004,945.004,855.004,880.004,880.00-0.61%62,800
Apr 3, 20264,900.004,945.004,880.004,910.004,910.000.20%72,900
Apr 2, 20264,990.005,100.004,895.004,900.004,900.00-3.73%154,500
Apr 1, 20265,050.005,100.004,995.005,090.005,090.006.82%219,300
Mar 31, 20264,755.004,830.004,715.004,765.004,765.00-1.24%171,000
Mar 30, 20264,700.004,835.004,675.004,825.004,825.00-4.27%164,400
Mar 27, 20264,960.005,050.004,940.005,040.004,925.00-0.40%166,300
Mar 26, 20265,100.005,160.005,020.005,060.004,944.54-1.94%173,200
Mar 25, 20265,100.005,190.005,100.005,160.005,042.265.31%166,300
Mar 24, 20264,950.004,965.004,830.004,900.004,788.192.73%121,400
Mar 23, 20264,890.004,890.004,740.004,770.004,661.16-5.54%208,300
Mar 19, 20265,140.005,140.005,030.005,050.004,934.77-3.63%190,600
Mar 18, 20265,050.005,240.005,030.005,240.005,120.444.80%101,800
Mar 17, 20264,960.005,060.004,960.005,000.004,885.910.50%104,200
Mar 16, 20264,900.005,000.004,865.004,975.004,861.481.32%149,300
Mar 13, 20264,860.004,950.004,845.004,910.004,797.97-0.41%147,400
Mar 12, 20264,990.005,010.004,915.004,930.004,817.51-3.14%143,700
Mar 11, 20265,010.005,120.004,985.005,090.004,973.864.62%130,300
Mar 10, 20264,865.004,950.004,820.004,865.004,753.991.35%186,600
Mar 9, 20264,780.004,850.004,690.004,800.004,690.48-6.61%283,200
Mar 6, 20264,970.005,150.004,945.005,140.005,022.721.38%172,100
Mar 5, 20265,010.005,140.004,995.005,070.004,954.323.89%313,600
Mar 4, 20264,845.005,010.004,735.004,880.004,768.65-2.20%310,500
Mar 3, 20265,170.005,210.004,985.004,990.004,876.14-6.38%394,000
Mar 2, 20265,190.005,380.005,130.005,330.005,208.380.57%186,700
Feb 27, 20265,120.005,330.005,110.005,300.005,179.074.13%323,500
Feb 26, 20264,965.005,170.004,965.005,090.004,973.863.98%222,100
Feb 25, 20265,010.005,010.004,815.004,895.004,783.31-0.91%339,300
Feb 24, 20265,010.005,050.004,915.004,940.004,827.28-0.40%365,500
Feb 20, 20265,030.005,140.004,960.004,960.004,846.83-1.39%212,000
Feb 19, 20264,870.005,120.004,870.005,030.004,915.233.93%220,400
Feb 18, 20264,775.004,880.004,770.004,840.004,729.561.57%206,800
Feb 17, 20264,600.004,815.004,550.004,765.004,656.274.15%293,200
Feb 16, 20264,500.004,575.004,460.004,575.004,470.612.23%129,200
Feb 13, 20264,500.004,535.004,420.004,475.004,372.89-1.86%261,100
Feb 12, 20264,435.004,575.004,415.004,560.004,455.953.52%160,500
Feb 10, 20264,350.004,420.004,320.004,405.004,304.491.85%140,500
Feb 9, 20264,380.004,385.004,275.004,325.004,226.310.12%185,200
Feb 6, 20264,100.004,320.004,100.004,320.004,221.436.67%190,200
Feb 5, 20264,080.004,115.004,005.004,050.003,957.590.75%187,000
Feb 4, 20264,010.004,070.003,985.004,020.003,928.270.25%168,000
Feb 3, 20263,855.004,025.003,835.004,010.003,918.502.95%228,800
Feb 2, 20264,005.004,070.003,800.003,895.003,806.1311.76%465,300
Jan 30, 20263,500.003,550.003,460.003,485.003,405.48-0.29%160,400
Jan 29, 20263,495.003,520.003,420.003,495.003,415.25-0.14%123,600
Jan 28, 20263,500.003,535.003,470.003,500.003,420.14-1.96%136,100
Jan 27, 20263,520.003,590.003,490.003,570.003,488.54-0.97%141,600
Jan 26, 20263,620.003,645.003,580.003,605.003,522.74-1.64%78,500
Jan 23, 20263,650.003,710.003,640.003,665.003,581.37-0.14%86,500
Jan 22, 20263,640.003,685.003,625.003,670.003,586.260.96%69,600
Jan 21, 20263,545.003,640.003,540.003,635.003,552.060.97%81,400
Jan 20, 20263,620.003,635.003,585.003,600.003,517.86-0.83%54,100
Jan 19, 20263,650.003,675.003,600.003,630.003,547.17-0.55%66,500
Jan 16, 20263,565.003,650.003,555.003,650.003,566.721.96%93,200
Jan 15, 20263,565.003,610.003,525.003,580.003,498.310.14%123,000
Jan 14, 20263,575.003,605.003,540.003,575.003,493.43-78,700
Jan 13, 20263,640.003,640.003,570.003,575.003,493.431.71%88,100
Jan 9, 20263,480.003,535.003,465.003,515.003,434.801.15%70,200
Jan 8, 20263,395.003,500.003,395.003,475.003,395.712.21%67,400
Jan 7, 20263,400.003,445.003,385.003,400.003,322.42-0.58%69,300
Jan 6, 20263,390.003,455.003,365.003,420.003,341.963.01%109,200
Jan 5, 20263,310.003,370.003,295.003,320.003,244.250.30%65,900
Dec 30, 20253,365.003,365.003,310.003,310.003,234.47-1.78%69,500
Dec 29, 20253,350.003,370.003,275.003,370.003,293.114.98%124,400
Dec 26, 20253,220.003,260.003,190.003,210.003,136.76-0.47%42,600
Dec 25, 20253,220.003,240.003,210.003,225.003,151.410.16%32,500
Dec 24, 20253,225.003,260.003,205.003,220.003,146.53-0.31%35,000
Dec 23, 20253,200.003,230.003,195.003,230.003,156.301.89%38,300
Dec 22, 20253,185.003,200.003,170.003,170.003,097.67-0.16%38,400
Dec 19, 20253,120.003,185.003,120.003,175.003,102.551.28%69,500
Dec 18, 20253,105.003,140.003,090.003,135.003,063.470.32%51,100
Dec 17, 20253,155.003,155.003,090.003,125.003,053.70-0.48%41,400
Dec 16, 20253,185.003,185.003,130.003,140.003,068.35-1.57%49,700
Dec 15, 20253,160.003,195.003,145.003,190.003,117.210.95%44,600
Dec 12, 20253,095.003,175.003,080.003,160.003,087.901.94%98,600
Dec 11, 20253,115.003,150.003,085.003,100.003,029.270.65%59,700
Dec 10, 20253,130.003,155.003,080.003,080.003,009.72-1.12%61,800
Dec 9, 20253,135.003,150.003,090.003,115.003,043.92-42,000
Dec 8, 20253,125.003,140.003,095.003,115.003,043.920.65%51,700
Dec 5, 20253,085.003,115.003,070.003,095.003,024.38-0.80%55,300
Dec 4, 20253,110.003,150.003,100.003,120.003,048.81-0.32%59,500
Dec 3, 20253,135.003,165.003,120.003,130.003,058.580.16%63,700
Dec 2, 20253,195.003,200.003,100.003,125.003,053.70-2.65%81,800
Dec 1, 20253,260.003,270.003,195.003,210.003,136.76-0.77%47,500