Nihon Dempa Kogyo Co., Ltd. (TYO:6779)
Japan
· Delayed Price · Currency is JPY 1,291.00
+91.00 (7.58%)
Mar 10, 2026, 3:30 PM JST
Nihon Dempa Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,221.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1,200.00 | -11.05% | 1,754,000 |
| Mar 6, 2026 | 1,272.00 | 1,356.00 | 1,261.00 | 1,349.00 | 1,349.00 | 4.09% | 1,565,200 |
| Mar 5, 2026 | 1,246.00 | 1,317.00 | 1,238.00 | 1,296.00 | 1,296.00 | 7.55% | 1,241,100 |
| Mar 4, 2026 | 1,240.00 | 1,315.00 | 1,174.00 | 1,205.00 | 1,205.00 | -6.73% | 1,830,900 |
| Mar 3, 2026 | 1,398.00 | 1,406.00 | 1,284.00 | 1,292.00 | 1,292.00 | -7.05% | 1,315,700 |
| Mar 2, 2026 | 1,281.00 | 1,440.00 | 1,266.00 | 1,390.00 | 1,390.00 | 4.20% | 1,599,900 |
| Feb 27, 2026 | 1,245.00 | 1,339.00 | 1,223.00 | 1,334.00 | 1,334.00 | 7.06% | 973,100 |
| Feb 26, 2026 | 1,317.00 | 1,344.00 | 1,241.00 | 1,246.00 | 1,246.00 | -3.19% | 1,047,800 |
| Feb 25, 2026 | 1,262.00 | 1,331.00 | 1,251.00 | 1,287.00 | 1,287.00 | 2.88% | 1,152,100 |
| Feb 24, 2026 | 1,200.00 | 1,286.00 | 1,169.00 | 1,251.00 | 1,251.00 | 5.84% | 1,438,600 |
| Feb 20, 2026 | 1,200.00 | 1,203.00 | 1,140.00 | 1,182.00 | 1,182.00 | -2.80% | 1,232,600 |
| Feb 19, 2026 | 1,240.00 | 1,240.00 | 1,181.00 | 1,216.00 | 1,216.00 | -3.03% | 1,669,500 |
| Feb 18, 2026 | 1,261.00 | 1,374.00 | 1,188.00 | 1,254.00 | 1,254.00 | 6.72% | 5,544,900 |
| Feb 17, 2026 | 1,159.00 | 1,352.00 | 1,139.00 | 1,175.00 | 1,175.00 | 4.07% | 6,067,100 |
| Feb 16, 2026 | 1,069.00 | 1,129.00 | 1,057.00 | 1,129.00 | 1,129.00 | 15.32% | 1,131,100 |
| Feb 13, 2026 | 1,009.00 | 1,011.00 | 977.00 | 979.00 | 979.00 | -3.07% | 863,700 |
| Feb 12, 2026 | 1,013.00 | 1,026.00 | 992.00 | 1,010.00 | 1,010.00 | -10.22% | 1,014,700 |
| Feb 10, 2026 | 1,117.00 | 1,143.00 | 1,110.00 | 1,125.00 | 1,125.00 | 3.21% | 546,400 |
| Feb 9, 2026 | 1,087.00 | 1,095.00 | 1,077.00 | 1,090.00 | 1,090.00 | 3.32% | 351,400 |
| Feb 6, 2026 | 1,041.00 | 1,073.00 | 1,036.00 | 1,055.00 | 1,055.00 | -0.38% | 190,700 |
| Feb 5, 2026 | 1,072.00 | 1,083.00 | 1,055.00 | 1,059.00 | 1,059.00 | -0.47% | 259,800 |
| Feb 4, 2026 | 1,035.00 | 1,066.00 | 1,031.00 | 1,064.00 | 1,064.00 | 2.70% | 237,700 |
| Feb 3, 2026 | 1,003.00 | 1,037.00 | 1,000.00 | 1,036.00 | 1,036.00 | 4.44% | 183,600 |
| Feb 2, 2026 | 1,020.00 | 1,034.00 | 992.00 | 992.00 | 992.00 | -2.75% | 269,400 |
| Jan 30, 2026 | 1,007.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 1.29% | 214,800 |
| Jan 29, 2026 | 1,013.00 | 1,016.00 | 989.00 | 1,007.00 | 1,007.00 | 0.70% | 308,500 |
| Jan 28, 2026 | 1,007.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 139,300 |
| Jan 27, 2026 | 987.00 | 1,011.00 | 985.00 | 1,010.00 | 1,010.00 | 2.23% | 160,400 |
| Jan 26, 2026 | 1,012.00 | 1,012.00 | 986.00 | 988.00 | 988.00 | -4.08% | 335,500 |
| Jan 23, 2026 | 1,056.00 | 1,058.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.48% | 222,300 |
| Jan 22, 2026 | 1,042.00 | 1,043.00 | 1,026.00 | 1,035.00 | 1,035.00 | 1.67% | 258,800 |
| Jan 21, 2026 | 994.00 | 1,022.00 | 991.00 | 1,018.00 | 1,018.00 | 0.59% | 171,400 |
| Jan 20, 2026 | 1,022.00 | 1,028.00 | 1,002.00 | 1,012.00 | 1,012.00 | -1.46% | 205,500 |
| Jan 19, 2026 | 1,036.00 | 1,036.00 | 1,009.00 | 1,027.00 | 1,027.00 | -1.53% | 178,100 |
| Jan 16, 2026 | 1,053.00 | 1,059.00 | 1,030.00 | 1,043.00 | 1,043.00 | -0.67% | 180,200 |
| Jan 15, 2026 | 1,025.00 | 1,054.00 | 1,011.00 | 1,050.00 | 1,050.00 | 1.94% | 282,300 |
| Jan 14, 2026 | 1,005.00 | 1,040.00 | 1,005.00 | 1,030.00 | 1,030.00 | 2.49% | 231,400 |
| Jan 13, 2026 | 1,025.00 | 1,027.00 | 999.00 | 1,005.00 | 1,005.00 | - | 214,600 |
| Jan 9, 2026 | 1,004.00 | 1,011.00 | 999.00 | 1,005.00 | 1,005.00 | 1.31% | 185,100 |
| Jan 8, 2026 | 1,035.00 | 1,035.00 | 990.00 | 992.00 | 992.00 | -4.15% | 294,200 |
| Jan 7, 2026 | 1,023.00 | 1,045.00 | 1,018.00 | 1,035.00 | 1,035.00 | 1.17% | 202,700 |
| Jan 6, 2026 | 1,020.00 | 1,026.00 | 1,013.00 | 1,023.00 | 1,023.00 | 1.19% | 159,000 |
| Jan 5, 2026 | 1,024.00 | 1,033.00 | 1,007.00 | 1,011.00 | 1,011.00 | -1.08% | 163,500 |
| Dec 30, 2025 | 1,024.00 | 1,031.00 | 1,015.00 | 1,022.00 | 1,022.00 | -0.78% | 98,900 |
| Dec 29, 2025 | 1,039.00 | 1,039.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.98% | 168,300 |
| Dec 26, 2025 | 1,030.00 | 1,038.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 152,700 |
| Dec 25, 2025 | 1,034.00 | 1,038.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.39% | 160,600 |
| Dec 24, 2025 | 1,068.00 | 1,070.00 | 1,029.00 | 1,034.00 | 1,034.00 | -1.43% | 246,500 |
| Dec 23, 2025 | 1,009.00 | 1,072.00 | 1,009.00 | 1,049.00 | 1,049.00 | 4.17% | 381,700 |
| Dec 22, 2025 | 980.00 | 1,032.00 | 978.00 | 1,007.00 | 1,007.00 | 4.90% | 502,000 |
| Dec 19, 2025 | 950.00 | 968.00 | 940.00 | 960.00 | 960.00 | 1.69% | 262,700 |
| Dec 18, 2025 | 922.00 | 950.00 | 916.00 | 944.00 | 944.00 | 1.83% | 204,500 |
| Dec 17, 2025 | 920.00 | 927.00 | 910.00 | 927.00 | 927.00 | 0.87% | 136,500 |
| Dec 16, 2025 | 934.00 | 935.00 | 916.00 | 919.00 | 919.00 | -1.18% | 121,400 |
| Dec 15, 2025 | 923.00 | 932.00 | 911.00 | 930.00 | 930.00 | 0.32% | 99,400 |
| Dec 12, 2025 | 926.00 | 935.00 | 917.00 | 927.00 | 927.00 | 0.65% | 142,500 |
| Dec 11, 2025 | 950.00 | 950.00 | 909.00 | 921.00 | 921.00 | -2.44% | 210,700 |
| Dec 10, 2025 | 945.00 | 960.00 | 942.00 | 944.00 | 944.00 | 0.85% | 94,100 |
| Dec 9, 2025 | 958.00 | 958.00 | 936.00 | 936.00 | 936.00 | -2.40% | 132,000 |
| Dec 8, 2025 | 961.00 | 965.00 | 946.00 | 959.00 | 959.00 | 1.27% | 171,800 |
| Dec 5, 2025 | 941.00 | 956.00 | 941.00 | 947.00 | 947.00 | -0.42% | 80,300 |
| Dec 4, 2025 | 941.00 | 957.00 | 941.00 | 951.00 | 951.00 | 1.06% | 141,800 |
| Dec 3, 2025 | 925.00 | 953.00 | 925.00 | 941.00 | 941.00 | 2.73% | 158,500 |
| Dec 2, 2025 | 941.00 | 943.00 | 914.00 | 916.00 | 916.00 | -1.93% | 210,100 |
| Dec 1, 2025 | 968.00 | 969.00 | 934.00 | 934.00 | 934.00 | -3.21% | 165,200 |
| Nov 28, 2025 | 964.00 | 968.00 | 956.00 | 965.00 | 965.00 | 0.52% | 223,400 |
| Nov 27, 2025 | 946.00 | 962.00 | 942.00 | 960.00 | 960.00 | 2.24% | 151,100 |
| Nov 26, 2025 | 937.00 | 944.00 | 935.00 | 939.00 | 939.00 | 0.32% | 99,100 |
| Nov 25, 2025 | 934.00 | 940.00 | 922.00 | 936.00 | 936.00 | 1.85% | 184,100 |
| Nov 21, 2025 | 917.00 | 934.00 | 910.00 | 919.00 | 919.00 | -2.44% | 161,800 |
| Nov 20, 2025 | 948.00 | 953.00 | 940.00 | 942.00 | 942.00 | 1.84% | 157,000 |
| Nov 19, 2025 | 934.00 | 943.00 | 918.00 | 925.00 | 925.00 | -0.96% | 172,500 |
| Nov 18, 2025 | 955.00 | 961.00 | 931.00 | 934.00 | 934.00 | -2.91% | 210,900 |
| Nov 17, 2025 | 975.00 | 985.00 | 958.00 | 962.00 | 962.00 | -1.13% | 241,400 |
| Nov 14, 2025 | 982.00 | 996.00 | 973.00 | 973.00 | 973.00 | -3.09% | 237,800 |
| Nov 13, 2025 | 1,023.00 | 1,028.00 | 990.00 | 1,004.00 | 1,004.00 | -0.79% | 301,400 |
| Nov 12, 2025 | 1,028.00 | 1,032.00 | 977.00 | 1,012.00 | 1,012.00 | -3.98% | 697,400 |
| Nov 11, 2025 | 1,080.00 | 1,083.00 | 1,045.00 | 1,054.00 | 1,054.00 | -2.23% | 167,900 |
| Nov 10, 2025 | 1,038.00 | 1,083.00 | 1,038.00 | 1,078.00 | 1,078.00 | - | 229,400 |
| Nov 7, 2025 | 1,091.00 | 1,093.00 | 1,065.00 | 1,078.00 | 1,078.00 | -3.32% | 162,600 |
| Nov 6, 2025 | 1,118.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.00% | 143,300 |
| Nov 5, 2025 | 1,122.00 | 1,134.00 | 1,065.00 | 1,104.00 | 1,104.00 | -3.41% | 248,300 |
| Nov 4, 2025 | 1,130.00 | 1,158.00 | 1,121.00 | 1,143.00 | 1,143.00 | 1.24% | 314,100 |
| Oct 31, 2025 | 1,120.00 | 1,132.00 | 1,095.00 | 1,129.00 | 1,129.00 | - | 501,600 |
| Oct 30, 2025 | 1,129.00 | 1,150.00 | 1,127.00 | 1,129.00 | 1,129.00 | 1.35% | 597,200 |
| Oct 29, 2025 | 1,153.00 | 1,164.00 | 1,101.00 | 1,114.00 | 1,114.00 | -3.21% | 353,500 |
| Oct 28, 2025 | 1,178.00 | 1,181.00 | 1,144.00 | 1,151.00 | 1,151.00 | -2.70% | 197,200 |
| Oct 27, 2025 | 1,194.00 | 1,195.00 | 1,173.00 | 1,183.00 | 1,183.00 | 1.11% | 237,300 |
| Oct 24, 2025 | 1,177.00 | 1,202.00 | 1,169.00 | 1,170.00 | 1,170.00 | 0.69% | 304,700 |
| Oct 23, 2025 | 1,198.00 | 1,200.00 | 1,150.00 | 1,162.00 | 1,162.00 | -1.53% | 357,900 |
| Oct 22, 2025 | 1,161.00 | 1,191.00 | 1,149.00 | 1,180.00 | 1,180.00 | 1.72% | 431,900 |
| Oct 21, 2025 | 1,197.00 | 1,234.00 | 1,153.00 | 1,160.00 | 1,160.00 | -1.19% | 623,900 |
| Oct 20, 2025 | 1,102.00 | 1,175.00 | 1,099.00 | 1,174.00 | 1,174.00 | 7.71% | 648,800 |
| Oct 17, 2025 | 1,084.00 | 1,092.00 | 1,064.00 | 1,090.00 | 1,090.00 | -0.09% | 399,200 |
| Oct 16, 2025 | 1,027.00 | 1,091.00 | 1,020.00 | 1,091.00 | 1,091.00 | 6.65% | 311,200 |
| Oct 15, 2025 | 1,004.00 | 1,025.00 | 998.00 | 1,023.00 | 1,023.00 | 3.44% | 108,900 |
| Oct 14, 2025 | 1,006.00 | 1,023.00 | 987.00 | 989.00 | 989.00 | -4.54% | 187,600 |
| Oct 10, 2025 | 1,066.00 | 1,066.00 | 1,032.00 | 1,036.00 | 1,036.00 | -3.90% | 166,600 |
| Oct 9, 2025 | 1,079.00 | 1,088.00 | 1,066.00 | 1,078.00 | 1,078.00 | 0.75% | 171,600 |
| Oct 8, 2025 | 1,095.00 | 1,100.00 | 1,066.00 | 1,070.00 | 1,070.00 | -1.92% | 240,600 |