Skip to main content
Nabtesco Corporation (TYO:6268)
Japan flag Japan · Delayed Price · Currency is JPY
5,027.00
-5.00 (-0.10%)
Apr 28, 2026, 3:30 PM JST

Nabtesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,000.005,042.004,935.005,027.005,027.00-0.10%1,331,100
Apr 27, 20264,820.005,063.004,773.005,032.005,032.007.34%2,068,300
Apr 24, 20264,715.004,758.004,645.004,688.004,688.001.65%697,900
Apr 23, 20264,590.004,690.004,527.004,612.004,612.00-0.82%846,700
Apr 22, 20264,729.004,755.004,610.004,650.004,650.00-3.33%866,300
Apr 21, 20264,848.004,899.004,781.004,810.004,810.00-1.45%911,200
Apr 20, 20264,747.004,906.004,710.004,881.004,881.004.36%893,000
Apr 17, 20264,670.004,704.004,630.004,677.004,677.00-1.74%682,300
Apr 16, 20264,690.004,772.004,663.004,760.004,760.001.69%634,800
Apr 15, 20264,680.004,743.004,620.004,681.004,681.000.58%658,200
Apr 14, 20264,750.004,760.004,640.004,654.004,654.00-0.17%573,600
Apr 13, 20264,660.004,717.004,634.004,662.004,662.00-1.44%753,400
Apr 10, 20264,675.004,792.004,658.004,730.004,730.001.74%903,000
Apr 9, 20264,639.004,705.004,576.004,649.004,649.000.22%1,107,000
Apr 8, 20264,500.004,640.004,453.004,639.004,639.009.80%1,169,200
Apr 7, 20264,272.004,279.004,191.004,225.004,225.00-0.91%422,100
Apr 6, 20264,183.004,285.004,169.004,264.004,264.002.77%543,100
Apr 3, 20264,135.004,177.004,113.004,149.004,149.001.24%559,400
Apr 2, 20264,293.004,331.004,088.004,098.004,098.00-3.17%707,900
Apr 1, 20264,100.004,233.004,036.004,232.004,232.0010.15%1,003,200
Mar 31, 20263,800.003,911.003,756.003,842.003,842.00-2.91%1,204,000
Mar 30, 20264,036.004,044.003,880.003,957.003,957.00-6.81%1,460,100
Mar 27, 20264,230.004,281.004,160.004,246.004,246.00-1.26%826,500
Mar 26, 20264,361.004,420.004,268.004,300.004,300.00-0.21%478,400
Mar 25, 20264,350.004,374.004,283.004,309.004,309.002.89%492,500
Mar 24, 20264,247.004,247.004,095.004,188.004,188.003.03%473,400
Mar 23, 20264,127.004,129.003,995.004,065.004,065.00-6.27%651,200
Mar 19, 20264,407.004,457.004,337.004,337.004,337.00-4.62%810,000
Mar 18, 20264,444.004,549.004,434.004,547.004,547.002.62%620,800
Mar 17, 20264,413.004,494.004,403.004,431.004,431.003.70%798,400
Mar 16, 20264,256.004,326.004,210.004,273.004,273.00-0.95%694,300
Mar 13, 20264,310.004,385.004,300.004,314.004,314.00-3.06%761,500
Mar 12, 20264,449.004,523.004,415.004,450.004,450.00-1.53%903,000
Mar 11, 20264,484.004,587.004,453.004,519.004,519.003.32%955,200
Mar 10, 20264,378.004,488.004,292.004,374.004,374.003.21%935,500
Mar 9, 20264,250.004,301.004,097.004,238.004,238.00-7.87%1,090,700
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