Skip to main content
Nabtesco Corporation (TYO:6268)
Japan flag Japan · Delayed Price · Currency is JPY
4,380.00
+142.00 (3.35%)
Mar 10, 2026, 11:30 AM JST

Nabtesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,534.004,624.004,502.004,600.004,600.00-0.09%517,500
Mar 5, 20264,788.004,822.004,525.004,604.004,604.000.07%894,000
Mar 4, 20264,751.004,870.004,513.004,601.004,601.00-7.44%1,289,600
Mar 3, 20265,134.005,217.004,932.004,971.004,971.00-1.70%1,255,300
Mar 2, 20264,955.005,073.004,874.005,057.005,057.00-0.51%921,700
Feb 27, 20264,949.005,095.004,906.005,083.005,083.004.76%1,205,200
Feb 26, 20265,038.005,075.004,827.004,852.004,852.00-0.29%810,600
Feb 25, 20264,890.004,901.004,833.004,866.004,866.00-0.04%1,050,600
Feb 24, 20264,960.005,009.004,833.004,868.004,868.003.18%1,280,400
Feb 20, 20264,600.004,718.004,577.004,718.004,718.001.03%943,400
Feb 19, 20264,529.004,718.004,513.004,670.004,670.005.37%1,066,100
Feb 18, 20264,548.004,569.004,432.004,432.004,432.00-1.38%1,087,300
Feb 17, 20264,446.004,502.004,409.004,494.004,494.001.65%574,000
Feb 16, 20264,530.004,590.004,421.004,421.004,421.00-0.87%1,000,100
Feb 13, 20264,649.004,715.004,430.004,460.004,460.00-5.49%1,993,600
Feb 12, 20264,757.004,782.004,700.004,719.004,719.00-0.65%1,510,400
Feb 10, 20264,555.004,750.004,534.004,750.004,750.004.01%1,310,900
Feb 9, 20264,656.004,658.004,527.004,567.004,567.001.24%960,300
Feb 6, 20264,440.004,540.004,389.004,511.004,511.000.36%632,200
Feb 5, 20264,550.004,579.004,455.004,495.004,495.000.83%864,300
Feb 4, 20264,395.004,493.004,362.004,458.004,458.001.71%739,500
Feb 3, 20264,216.004,397.004,201.004,383.004,383.005.72%1,001,700
Feb 2, 20264,244.004,274.004,134.004,146.004,146.00-0.84%797,700
Jan 30, 20264,288.004,349.004,127.004,181.004,181.004.32%1,796,800
Jan 29, 20263,997.004,050.003,958.004,008.004,008.001.01%903,500
Jan 28, 20264,031.004,038.003,957.003,968.003,968.00-2.34%623,200
Jan 27, 20264,004.004,138.003,980.004,063.004,063.001.50%603,400
Jan 26, 20264,041.004,079.003,971.004,003.004,003.00-3.57%715,000
Jan 23, 20264,238.004,240.004,101.004,151.004,151.00-0.69%834,800
Jan 22, 20264,245.004,271.004,180.004,180.004,180.000.31%816,200
Jan 21, 20264,094.004,199.004,051.004,167.004,167.000.07%674,000
Jan 20, 20264,132.004,224.004,121.004,164.004,164.00-0.72%695,400
Jan 19, 20264,158.004,200.004,067.004,194.004,194.00-0.57%713,400
Jan 16, 20264,146.004,225.004,104.004,218.004,218.001.69%726,600
Jan 15, 20264,101.004,165.004,066.004,148.004,148.000.07%728,600
Jan 14, 20264,030.004,181.004,028.004,145.004,145.002.96%1,101,700
Jan 13, 20264,021.004,040.003,960.004,026.004,026.003.26%1,036,900
Jan 9, 20263,908.003,998.003,868.003,899.003,899.000.54%764,400
Jan 8, 20263,931.003,959.003,853.003,878.003,878.00-2.59%807,100
Jan 7, 20263,970.004,030.003,934.003,981.003,981.000.61%1,100,300
Jan 6, 20263,926.003,974.003,857.003,957.003,957.003.32%976,500
Jan 5, 20263,809.003,910.003,801.003,830.003,830.002.19%973,100
Dec 30, 20253,776.003,776.003,711.003,748.003,748.000.13%363,800
Dec 29, 20253,731.003,779.003,684.003,743.003,743.000.38%614,700
Dec 26, 20253,737.003,751.003,711.003,729.003,689.00-0.21%434,800
Dec 25, 20253,729.003,741.003,707.003,737.003,696.910.84%404,000
Dec 24, 20253,733.003,768.003,678.003,706.003,666.25-1.12%556,600
Dec 23, 20253,760.003,779.003,726.003,748.003,707.80-0.87%570,600
Dec 22, 20253,839.003,840.003,760.003,781.003,740.441.31%771,400
Dec 19, 20253,650.003,768.003,621.003,732.003,691.973.12%1,620,700
Dec 18, 20253,697.003,726.003,611.003,619.003,580.18-3.85%1,223,800
Dec 17, 20253,753.003,840.003,685.003,764.003,723.62-0.26%978,900
Dec 16, 20253,897.003,912.003,774.003,774.003,733.52-3.38%887,700
Dec 15, 20253,961.003,970.003,896.003,906.003,864.10-2.37%925,600
Dec 12, 20253,939.004,030.003,904.004,001.003,958.082.70%1,016,700
Dec 11, 20254,039.004,107.003,851.003,896.003,854.21-1.96%1,365,900
Dec 10, 20253,936.004,087.003,910.003,974.003,931.370.63%2,002,700
Dec 9, 20253,831.003,954.003,810.003,949.003,906.642.49%1,476,100
Dec 8, 20253,837.003,981.003,796.003,853.003,811.672.28%1,789,800
Dec 5, 20253,800.003,869.003,717.003,767.003,726.59-1.34%1,989,600
Dec 4, 20253,466.003,824.003,463.003,818.003,777.0511.28%2,290,900
Dec 3, 20253,512.003,559.003,431.003,431.003,394.20-1.86%796,200
Dec 2, 20253,426.003,551.003,425.003,496.003,458.502.31%1,240,300
Dec 1, 20253,445.003,522.003,408.003,417.003,380.350.47%907,100
Nov 28, 20253,330.003,411.003,315.003,401.003,364.522.41%632,700
Nov 27, 20253,321.003,326.003,281.003,321.003,285.380.18%485,700
Nov 26, 20253,300.003,332.003,278.003,315.003,279.441.50%502,900
Nov 25, 20253,334.003,339.003,244.003,266.003,230.97-0.49%497,200
Nov 21, 20253,218.003,311.003,217.003,282.003,246.790.31%611,700
Nov 20, 20253,337.003,337.003,240.003,272.003,236.901.43%599,000
Nov 19, 20253,307.003,326.003,196.003,226.003,191.40-2.89%1,141,000
Nov 18, 20253,420.003,431.003,318.003,322.003,286.37-4.21%1,088,000
Nov 17, 20253,525.003,535.003,440.003,468.003,430.80-1.70%820,400
Nov 14, 20253,486.003,532.003,477.003,528.003,490.16-0.25%823,700
Nov 13, 20253,548.003,548.003,490.003,537.003,499.06-1.04%809,500
Nov 12, 20253,484.003,594.003,472.003,574.003,535.663.62%943,800
Nov 11, 20253,435.003,471.003,417.003,449.003,412.000.91%687,900
Nov 10, 20253,500.003,517.003,418.003,418.003,381.34-0.55%952,500
Nov 7, 20253,424.003,468.003,368.003,437.003,400.13-0.61%1,107,000
Nov 6, 20253,610.003,629.003,458.003,458.003,420.91-3.38%1,658,100
Nov 5, 20253,520.003,595.003,451.003,579.003,540.61-2.93%1,638,800
Nov 4, 20254,000.004,035.003,676.003,687.003,647.45-4.78%3,077,100
Oct 31, 20253,937.003,938.003,842.003,872.003,830.47-0.13%1,335,700
Oct 30, 20253,860.003,893.003,835.003,877.003,835.410.99%835,300
Oct 29, 20253,880.003,889.003,777.003,839.003,797.82-0.36%775,100
Oct 28, 20253,896.003,921.003,844.003,853.003,811.67-1.83%542,600
Oct 27, 20253,900.003,925.003,854.003,925.003,882.901.37%913,900
Oct 24, 20253,799.003,887.003,792.003,872.003,830.472.11%903,400
Oct 23, 20253,778.003,830.003,767.003,792.003,751.32-1.38%870,000
Oct 22, 20253,736.003,870.003,713.003,845.003,803.763.33%1,306,100
Oct 21, 20253,740.003,797.003,689.003,721.003,681.09-0.32%828,000
Oct 20, 20253,717.003,764.003,700.003,733.003,692.962.08%850,200
Oct 17, 20253,629.003,673.003,595.003,657.003,617.770.38%952,400
Oct 16, 20253,700.003,718.003,633.003,643.003,603.92-0.98%707,100
Oct 15, 20253,597.003,705.003,595.003,679.003,639.543.69%998,700
Oct 14, 20253,688.003,714.003,540.003,548.003,509.94-5.64%2,175,400
Oct 10, 20253,816.003,881.003,760.003,760.003,719.67-2.89%2,370,500
Oct 9, 20253,702.003,872.003,694.003,872.003,830.475.22%1,560,400
Oct 8, 20253,618.003,695.003,591.003,680.003,640.532.22%1,453,800
Oct 7, 20253,530.003,654.003,510.003,600.003,561.383.00%1,565,900