Nasu Denki-Tekko Co., Ltd. (TYO:5922)
Japan
· Delayed Price · Currency is JPY 19,300
-140 (-0.72%)
Apr 28, 2026, 2:39 PM JST
Nasu Denki-Tekko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,450.00 | 19,450.00 | 19,280.00 | 19,300.00 | 19,300.00 | -0.72% | 500 |
| Apr 27, 2026 | 19,450.00 | 19,450.00 | 19,100.00 | 19,440.00 | 19,440.00 | 1.25% | 800 |
| Apr 24, 2026 | 19,090.00 | 19,200.00 | 19,090.00 | 19,200.00 | 19,200.00 | 2.02% | 500 |
| Apr 23, 2026 | 19,000.00 | 19,000.00 | 18,820.00 | 18,820.00 | 18,820.00 | -0.16% | 1,000 |
| Apr 22, 2026 | 19,290.00 | 19,300.00 | 18,850.00 | 18,850.00 | 18,850.00 | -3.78% | 1,200 |
| Apr 21, 2026 | 19,590.00 | 19,590.00 | 19,590.00 | 19,590.00 | 19,590.00 | - | 200 |
| Apr 20, 2026 | 19,400.00 | 19,590.00 | 19,400.00 | 19,590.00 | 19,590.00 | 0.98% | 300 |
| Apr 17, 2026 | 19,070.00 | 19,400.00 | 19,070.00 | 19,400.00 | 19,400.00 | 0.52% | 300 |
| Apr 16, 2026 | 19,490.00 | 19,920.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0.16% | 800 |
| Apr 15, 2026 | 19,270.00 | 19,450.00 | 19,270.00 | 19,270.00 | 19,270.00 | - | 400 |
| Apr 14, 2026 | 19,390.00 | 19,480.00 | 19,250.00 | 19,270.00 | 19,270.00 | 2.23% | 1,200 |
| Apr 13, 2026 | 18,750.00 | 18,850.00 | 18,750.00 | 18,850.00 | 18,850.00 | -1.46% | 300 |
| Apr 10, 2026 | 19,340.00 | 19,340.00 | 19,130.00 | 19,130.00 | 19,130.00 | -1.75% | 300 |
| Apr 9, 2026 | 19,550.00 | 19,550.00 | 19,210.00 | 19,470.00 | 19,470.00 | 0.67% | 700 |
| Apr 8, 2026 | 19,430.00 | 19,430.00 | 19,310.00 | 19,340.00 | 19,340.00 | 1.63% | 300 |
| Apr 7, 2026 | 18,880.00 | 19,230.00 | 18,880.00 | 19,030.00 | 19,030.00 | 1.76% | 2,300 |
| Apr 6, 2026 | 18,880.00 | 19,050.00 | 18,680.00 | 18,700.00 | 18,700.00 | 1.19% | 800 |
| Apr 3, 2026 | 18,300.00 | 18,510.00 | 18,300.00 | 18,480.00 | 18,480.00 | 2.10% | 1,300 |
| Apr 2, 2026 | 18,550.00 | 18,600.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.58% | 1,500 |
| Apr 1, 2026 | 18,290.00 | 18,600.00 | 18,290.00 | 18,580.00 | 18,580.00 | 2.94% | 2,000 |
| Mar 31, 2026 | 18,600.00 | 18,600.00 | 18,050.00 | 18,050.00 | 18,050.00 | -3.42% | 3,200 |
| Mar 30, 2026 | 18,720.00 | 18,720.00 | 18,400.00 | 18,690.00 | 18,690.00 | -4.15% | 1,500 |
| Mar 27, 2026 | 19,790.00 | 19,790.00 | 19,480.00 | 19,500.00 | 18,950.00 | -1.47% | 1,700 |
| Mar 26, 2026 | 20,080.00 | 20,080.00 | 19,790.00 | 19,790.00 | 19,231.82 | -1.54% | 700 |
| Mar 25, 2026 | 20,230.00 | 20,230.00 | 19,560.00 | 20,100.00 | 19,533.08 | 3.45% | 1,300 |
| Mar 24, 2026 | 19,220.00 | 19,430.00 | 19,090.00 | 19,430.00 | 18,881.97 | 3.24% | 600 |
| Mar 23, 2026 | 18,910.00 | 18,910.00 | 18,820.00 | 18,820.00 | 18,289.18 | -3.49% | 400 |
| Mar 19, 2026 | 19,650.00 | 19,650.00 | 19,500.00 | 19,500.00 | 18,950.00 | -1.86% | 800 |
| Mar 18, 2026 | 19,820.00 | 20,030.00 | 19,820.00 | 19,870.00 | 19,309.56 | -0.05% | 400 |
| Mar 17, 2026 | 19,900.00 | 19,900.00 | 19,500.00 | 19,880.00 | 19,319.28 | 0.51% | 1,100 |
| Mar 16, 2026 | 19,900.00 | 19,900.00 | 19,780.00 | 19,780.00 | 19,222.10 | -0.85% | 300 |
| Mar 13, 2026 | 20,130.00 | 20,130.00 | 19,640.00 | 19,950.00 | 19,387.31 | -1.87% | 400 |
| Mar 12, 2026 | 20,430.00 | 20,430.00 | 20,230.00 | 20,330.00 | 19,756.59 | -0.49% | 700 |
| Mar 11, 2026 | 20,340.00 | 20,430.00 | 20,300.00 | 20,430.00 | 19,853.77 | 0.99% | 800 |
| Mar 10, 2026 | 19,980.00 | 20,240.00 | 19,980.00 | 20,230.00 | 19,659.41 | 3.32% | 900 |
| Mar 9, 2026 | 20,280.00 | 20,390.00 | 19,520.00 | 19,580.00 | 19,027.74 | -4.21% | 3,200 |
| Mar 6, 2026 | 20,200.00 | 20,440.00 | 20,100.00 | 20,440.00 | 19,863.49 | 2.20% | 500 |
| Mar 5, 2026 | 20,500.00 | 20,600.00 | 20,000.00 | 20,000.00 | 19,435.90 | -0.50% | 900 |
| Mar 4, 2026 | 20,100.00 | 20,100.00 | 19,800.00 | 20,100.00 | 19,533.08 | -0.69% | 2,600 |
| Mar 3, 2026 | 20,230.00 | 20,780.00 | 20,180.00 | 20,240.00 | 19,669.13 | -0.59% | 2,900 |
| Mar 2, 2026 | 20,180.00 | 20,360.00 | 19,990.00 | 20,360.00 | 19,785.74 | - | 1,000 |
| Feb 27, 2026 | 20,380.00 | 20,380.00 | 20,080.00 | 20,360.00 | 19,785.74 | 1.90% | 800 |
| Feb 26, 2026 | 19,990.00 | 20,000.00 | 19,950.00 | 19,980.00 | 19,416.46 | -1.33% | 600 |
| Feb 25, 2026 | 20,000.00 | 20,250.00 | 19,870.00 | 20,250.00 | 19,678.85 | 1.96% | 1,100 |
| Feb 24, 2026 | 19,650.00 | 20,040.00 | 19,480.00 | 19,860.00 | 19,299.85 | 1.12% | 1,800 |
| Feb 20, 2026 | 19,620.00 | 19,780.00 | 19,610.00 | 19,640.00 | 19,086.05 | -0.30% | 1,100 |
| Feb 19, 2026 | 19,700.00 | 19,790.00 | 19,630.00 | 19,700.00 | 19,144.36 | 1.03% | 600 |
| Feb 18, 2026 | 19,250.00 | 19,500.00 | 19,250.00 | 19,500.00 | 18,950.00 | 0.05% | 900 |
| Feb 17, 2026 | 19,500.00 | 19,500.00 | 19,490.00 | 19,490.00 | 18,940.28 | 0.41% | 800 |
| Feb 16, 2026 | 18,930.00 | 19,410.00 | 18,930.00 | 19,410.00 | 18,862.54 | -1.62% | 900 |
| Feb 13, 2026 | 20,190.00 | 20,190.00 | 19,300.00 | 19,730.00 | 19,173.51 | -2.81% | 5,600 |
| Feb 12, 2026 | 19,590.00 | 20,300.00 | 18,700.00 | 20,300.00 | 19,727.44 | 4.86% | 10,900 |
| Feb 10, 2026 | 18,050.00 | 19,360.00 | 18,050.00 | 19,360.00 | 18,813.95 | 7.26% | 5,300 |
| Feb 9, 2026 | 17,980.00 | 18,060.00 | 17,900.00 | 18,050.00 | 17,540.90 | 1.40% | 1,600 |
| Feb 6, 2026 | 17,710.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,297.95 | - | 800 |
| Feb 5, 2026 | 17,900.00 | 17,900.00 | 17,800.00 | 17,800.00 | 17,297.95 | - | 200 |
| Feb 4, 2026 | 17,670.00 | 17,800.00 | 17,670.00 | 17,800.00 | 17,297.95 | 0.51% | 700 |
| Feb 3, 2026 | 17,650.00 | 17,710.00 | 17,570.00 | 17,710.00 | 17,210.49 | 0.85% | 700 |
| Feb 2, 2026 | 17,570.00 | 17,600.00 | 17,560.00 | 17,560.00 | 17,064.72 | -0.45% | 1,000 |
| Jan 30, 2026 | 17,800.00 | 17,800.00 | 17,640.00 | 17,640.00 | 17,142.46 | -0.06% | 400 |
| Jan 29, 2026 | 17,650.00 | 17,740.00 | 17,650.00 | 17,650.00 | 17,152.18 | 0.11% | 1,300 |
| Jan 28, 2026 | 17,640.00 | 17,790.00 | 17,610.00 | 17,630.00 | 17,132.74 | -0.28% | 2,200 |
| Jan 27, 2026 | 17,430.00 | 17,770.00 | 17,400.00 | 17,680.00 | 17,181.33 | 2.31% | 1,800 |
| Jan 26, 2026 | 17,690.00 | 17,690.00 | 17,280.00 | 17,280.00 | 16,792.62 | -0.69% | 800 |
| Jan 23, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,909.23 | -0.29% | 100 |
| Jan 22, 2026 | 17,450.00 | 17,500.00 | 17,400.00 | 17,450.00 | 16,957.82 | 0.63% | 500 |
| Jan 21, 2026 | 17,350.00 | 17,350.00 | 17,320.00 | 17,340.00 | 16,850.92 | -1.25% | 600 |
| Jan 20, 2026 | 17,690.00 | 17,770.00 | 17,560.00 | 17,560.00 | 17,064.72 | -0.73% | 700 |
| Jan 19, 2026 | 17,600.00 | 17,690.00 | 17,500.00 | 17,690.00 | 17,191.05 | 1.03% | 1,200 |
| Jan 16, 2026 | 17,650.00 | 17,650.00 | 17,510.00 | 17,510.00 | 17,016.13 | -0.62% | 1,000 |
| Jan 15, 2026 | 17,750.00 | 17,750.00 | 17,600.00 | 17,620.00 | 17,123.03 | -0.73% | 1,100 |
| Jan 14, 2026 | 17,700.00 | 17,780.00 | 17,700.00 | 17,750.00 | 17,249.36 | -0.22% | 400 |
| Jan 13, 2026 | 17,800.00 | 17,800.00 | 17,700.00 | 17,790.00 | 17,288.23 | 0.57% | 900 |
| Jan 9, 2026 | 17,680.00 | 17,700.00 | 17,680.00 | 17,690.00 | 17,191.05 | 0.06% | 400 |
| Jan 8, 2026 | 17,440.00 | 17,800.00 | 17,400.00 | 17,680.00 | 17,181.33 | - | 1,400 |
| Jan 7, 2026 | 17,760.00 | 17,790.00 | 17,660.00 | 17,680.00 | 17,181.33 | 0.45% | 1,000 |
| Jan 6, 2026 | 16,950.00 | 17,600.00 | 16,950.00 | 17,600.00 | 17,103.59 | 4.45% | 1,400 |
| Jan 5, 2026 | 16,860.00 | 16,860.00 | 16,850.00 | 16,850.00 | 16,374.74 | 0.18% | 800 |
| Dec 30, 2025 | 16,950.00 | 16,950.00 | 16,760.00 | 16,820.00 | 16,345.59 | 1.33% | 1,000 |
| Dec 26, 2025 | 16,400.00 | 16,600.00 | 16,400.00 | 16,600.00 | 16,131.79 | 1.59% | 500 |
| Dec 25, 2025 | 16,370.00 | 16,390.00 | 16,210.00 | 16,340.00 | 15,879.13 | 1.11% | 700 |
| Dec 24, 2025 | 16,200.00 | 16,200.00 | 16,160.00 | 16,160.00 | 15,704.21 | - | 600 |
| Dec 23, 2025 | 16,200.00 | 16,200.00 | 16,160.00 | 16,160.00 | 15,704.21 | - | 500 |
| Dec 22, 2025 | 15,920.00 | 16,160.00 | 15,920.00 | 16,160.00 | 15,704.21 | 1.51% | 1,400 |
| Dec 19, 2025 | 15,800.00 | 15,920.00 | 15,750.00 | 15,920.00 | 15,470.97 | 0.76% | 1,400 |
| Dec 18, 2025 | 15,870.00 | 15,870.00 | 15,750.00 | 15,800.00 | 15,354.36 | - | 900 |
| Dec 17, 2025 | 15,800.00 | 15,890.00 | 15,760.00 | 15,800.00 | 15,354.36 | - | 1,700 |
| Dec 16, 2025 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,354.36 | 0.64% | 800 |
| Dec 15, 2025 | 15,480.00 | 15,770.00 | 15,480.00 | 15,700.00 | 15,257.18 | 1.49% | 1,500 |
| Dec 12, 2025 | 15,390.00 | 15,470.00 | 15,390.00 | 15,470.00 | 15,033.67 | 1.78% | 1,100 |
| Dec 11, 2025 | 15,190.00 | 15,200.00 | 15,100.00 | 15,200.00 | 14,771.28 | 0.33% | 800 |
| Dec 10, 2025 | 15,200.00 | 15,200.00 | 15,150.00 | 15,150.00 | 14,722.69 | -0.33% | 200 |
| Dec 9, 2025 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 14,771.28 | -0.98% | 100 |
| Dec 8, 2025 | 15,280.00 | 15,350.00 | 15,220.00 | 15,350.00 | 14,917.05 | 0.39% | 400 |
| Dec 5, 2025 | 15,300.00 | 15,300.00 | 15,290.00 | 15,290.00 | 14,858.74 | -0.13% | 200 |
| Dec 4, 2025 | 15,330.00 | 15,350.00 | 15,300.00 | 15,310.00 | 14,878.18 | - | 800 |
| Dec 3, 2025 | 15,400.00 | 15,490.00 | 15,310.00 | 15,310.00 | 14,878.18 | -0.78% | 800 |
| Dec 2, 2025 | 15,510.00 | 15,510.00 | 15,430.00 | 15,430.00 | 14,994.79 | -0.52% | 500 |
| Dec 1, 2025 | 15,700.00 | 15,700.00 | 15,510.00 | 15,510.00 | 15,072.54 | -0.83% | 700 |
| Nov 28, 2025 | 15,660.00 | 15,660.00 | 15,450.00 | 15,640.00 | 15,198.87 | -0.26% | 1,000 |