Nihon Dempa Kogyo Co., Ltd. (TYO:6779)
Japan
· Delayed Price · Currency is JPY 1,827.00
+51.00 (2.87%)
Apr 28, 2026, 3:30 PM JST
Nihon Dempa Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,801.00 | 1,848.00 | 1,734.00 | 1,827.00 | 1,827.00 | 2.87% | 1,200,400 |
| Apr 27, 2026 | 1,793.00 | 1,859.00 | 1,720.00 | 1,776.00 | 1,776.00 | -2.15% | 2,253,400 |
| Apr 24, 2026 | 1,850.00 | 1,901.00 | 1,789.00 | 1,815.00 | 1,815.00 | -2.21% | 1,560,700 |
| Apr 23, 2026 | 2,000.00 | 2,006.00 | 1,852.00 | 1,856.00 | 1,856.00 | -8.21% | 2,208,400 |
| Apr 22, 2026 | 2,030.00 | 2,078.00 | 1,938.00 | 2,022.00 | 2,022.00 | -0.49% | 1,977,100 |
| Apr 21, 2026 | 2,139.00 | 2,139.00 | 1,880.00 | 2,032.00 | 2,032.00 | 3.73% | 4,926,400 |
| Apr 20, 2026 | 1,656.00 | 1,980.00 | 1,645.00 | 1,959.00 | 1,959.00 | 19.16% | 3,930,200 |
| Apr 17, 2026 | 1,662.00 | 1,664.00 | 1,611.00 | 1,644.00 | 1,644.00 | -1.38% | 510,000 |
| Apr 16, 2026 | 1,600.00 | 1,691.00 | 1,597.00 | 1,667.00 | 1,667.00 | 3.28% | 784,100 |
| Apr 15, 2026 | 1,733.00 | 1,755.00 | 1,604.00 | 1,614.00 | 1,614.00 | -6.05% | 1,463,300 |
| Apr 14, 2026 | 1,629.00 | 1,764.00 | 1,615.00 | 1,718.00 | 1,718.00 | 9.22% | 1,757,700 |
| Apr 13, 2026 | 1,485.00 | 1,578.00 | 1,471.00 | 1,573.00 | 1,573.00 | 6.00% | 964,700 |
| Apr 10, 2026 | 1,460.00 | 1,515.00 | 1,437.00 | 1,484.00 | 1,484.00 | 5.25% | 1,189,400 |
| Apr 9, 2026 | 1,370.00 | 1,439.00 | 1,342.00 | 1,410.00 | 1,410.00 | 2.84% | 944,500 |
| Apr 8, 2026 | 1,332.00 | 1,377.00 | 1,324.00 | 1,371.00 | 1,371.00 | 6.28% | 711,200 |
| Apr 7, 2026 | 1,328.00 | 1,330.00 | 1,272.00 | 1,290.00 | 1,290.00 | -2.35% | 569,200 |
| Apr 6, 2026 | 1,248.00 | 1,342.00 | 1,248.00 | 1,321.00 | 1,321.00 | 5.18% | 687,500 |
| Apr 3, 2026 | 1,248.00 | 1,274.00 | 1,238.00 | 1,256.00 | 1,256.00 | 3.80% | 326,800 |
| Apr 2, 2026 | 1,251.00 | 1,275.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.35% | 420,900 |
| Apr 1, 2026 | 1,231.00 | 1,253.00 | 1,203.00 | 1,252.00 | 1,252.00 | 6.92% | 396,800 |
| Mar 31, 2026 | 1,190.00 | 1,223.00 | 1,160.00 | 1,171.00 | 1,171.00 | -4.17% | 487,700 |
| Mar 30, 2026 | 1,190.00 | 1,222.00 | 1,186.00 | 1,222.00 | 1,222.00 | -5.20% | 559,200 |
| Mar 27, 2026 | 1,249.00 | 1,295.00 | 1,242.00 | 1,289.00 | 1,274.00 | 0.94% | 479,500 |
| Mar 26, 2026 | 1,265.00 | 1,311.00 | 1,260.00 | 1,277.00 | 1,262.14 | 0.95% | 488,700 |
| Mar 25, 2026 | 1,257.00 | 1,290.00 | 1,254.00 | 1,265.00 | 1,250.28 | 4.37% | 552,000 |
| Mar 24, 2026 | 1,260.00 | 1,281.00 | 1,178.00 | 1,212.00 | 1,197.90 | 1.08% | 759,300 |
| Mar 23, 2026 | 1,232.00 | 1,247.00 | 1,199.00 | 1,199.00 | 1,185.05 | -7.84% | 1,062,600 |
| Mar 19, 2026 | 1,396.00 | 1,396.00 | 1,292.00 | 1,301.00 | 1,285.86 | -10.03% | 1,504,900 |
| Mar 18, 2026 | 1,380.00 | 1,463.00 | 1,370.00 | 1,446.00 | 1,429.17 | 8.56% | 1,016,200 |
| Mar 17, 2026 | 1,381.00 | 1,423.00 | 1,316.00 | 1,332.00 | 1,316.50 | -0.67% | 834,000 |
| Mar 16, 2026 | 1,300.00 | 1,351.00 | 1,282.00 | 1,341.00 | 1,325.39 | 4.11% | 773,300 |
| Mar 13, 2026 | 1,273.00 | 1,315.00 | 1,266.00 | 1,288.00 | 1,273.01 | -2.35% | 756,900 |
| Mar 12, 2026 | 1,351.00 | 1,385.00 | 1,302.00 | 1,319.00 | 1,303.65 | -4.97% | 936,600 |
| Mar 11, 2026 | 1,321.00 | 1,424.00 | 1,303.00 | 1,388.00 | 1,371.85 | 7.51% | 1,503,700 |
| Mar 10, 2026 | 1,230.00 | 1,327.00 | 1,226.00 | 1,291.00 | 1,275.98 | 7.58% | 1,170,700 |
| Mar 9, 2026 | 1,221.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1,186.04 | -11.05% | 1,754,000 |
| Mar 6, 2026 | 1,272.00 | 1,356.00 | 1,261.00 | 1,349.00 | 1,333.30 | 4.09% | 1,565,200 |
| Mar 5, 2026 | 1,246.00 | 1,317.00 | 1,238.00 | 1,296.00 | 1,280.92 | 7.55% | 1,241,100 |
| Mar 4, 2026 | 1,240.00 | 1,315.00 | 1,174.00 | 1,205.00 | 1,190.98 | -6.73% | 1,830,900 |
| Mar 3, 2026 | 1,398.00 | 1,406.00 | 1,284.00 | 1,292.00 | 1,276.97 | -7.05% | 1,315,700 |
| Mar 2, 2026 | 1,281.00 | 1,440.00 | 1,266.00 | 1,390.00 | 1,373.82 | 4.20% | 1,599,900 |
| Feb 27, 2026 | 1,245.00 | 1,339.00 | 1,223.00 | 1,334.00 | 1,318.48 | 7.06% | 973,100 |
| Feb 26, 2026 | 1,317.00 | 1,344.00 | 1,241.00 | 1,246.00 | 1,231.50 | -3.19% | 1,047,800 |
| Feb 25, 2026 | 1,262.00 | 1,331.00 | 1,251.00 | 1,287.00 | 1,272.02 | 2.88% | 1,152,100 |
| Feb 24, 2026 | 1,200.00 | 1,286.00 | 1,169.00 | 1,251.00 | 1,236.44 | 5.84% | 1,438,600 |
| Feb 20, 2026 | 1,200.00 | 1,203.00 | 1,140.00 | 1,182.00 | 1,168.25 | -2.80% | 1,232,600 |
| Feb 19, 2026 | 1,240.00 | 1,240.00 | 1,181.00 | 1,216.00 | 1,201.85 | -3.03% | 1,669,500 |
| Feb 18, 2026 | 1,261.00 | 1,374.00 | 1,188.00 | 1,254.00 | 1,239.41 | 6.72% | 5,544,900 |
| Feb 17, 2026 | 1,159.00 | 1,352.00 | 1,139.00 | 1,175.00 | 1,161.33 | 4.07% | 6,067,100 |
| Feb 16, 2026 | 1,069.00 | 1,129.00 | 1,057.00 | 1,129.00 | 1,115.86 | 15.32% | 1,131,100 |
| Feb 13, 2026 | 1,009.00 | 1,011.00 | 977.00 | 979.00 | 967.61 | -3.07% | 863,700 |
| Feb 12, 2026 | 1,013.00 | 1,026.00 | 992.00 | 1,010.00 | 998.25 | -10.22% | 1,014,700 |
| Feb 10, 2026 | 1,117.00 | 1,143.00 | 1,110.00 | 1,125.00 | 1,111.91 | 3.21% | 546,400 |
| Feb 9, 2026 | 1,087.00 | 1,095.00 | 1,077.00 | 1,090.00 | 1,077.32 | 3.32% | 351,400 |
| Feb 6, 2026 | 1,041.00 | 1,073.00 | 1,036.00 | 1,055.00 | 1,042.72 | -0.38% | 190,700 |
| Feb 5, 2026 | 1,072.00 | 1,083.00 | 1,055.00 | 1,059.00 | 1,046.68 | -0.47% | 259,800 |
| Feb 4, 2026 | 1,035.00 | 1,066.00 | 1,031.00 | 1,064.00 | 1,051.62 | 2.70% | 237,700 |
| Feb 3, 2026 | 1,003.00 | 1,037.00 | 1,000.00 | 1,036.00 | 1,023.94 | 4.44% | 183,600 |
| Feb 2, 2026 | 1,020.00 | 1,034.00 | 992.00 | 992.00 | 980.46 | -2.75% | 269,400 |
| Jan 30, 2026 | 1,007.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,008.13 | 1.29% | 214,800 |
| Jan 29, 2026 | 1,013.00 | 1,016.00 | 989.00 | 1,007.00 | 995.28 | 0.70% | 308,500 |
| Jan 28, 2026 | 1,007.00 | 1,008.00 | 995.00 | 1,000.00 | 988.36 | -0.99% | 139,300 |
| Jan 27, 2026 | 987.00 | 1,011.00 | 985.00 | 1,010.00 | 998.25 | 2.23% | 160,400 |
| Jan 26, 2026 | 1,012.00 | 1,012.00 | 986.00 | 988.00 | 976.50 | -4.08% | 335,500 |
| Jan 23, 2026 | 1,056.00 | 1,058.00 | 1,027.00 | 1,030.00 | 1,018.01 | -0.48% | 222,300 |
| Jan 22, 2026 | 1,042.00 | 1,043.00 | 1,026.00 | 1,035.00 | 1,022.96 | 1.67% | 258,800 |
| Jan 21, 2026 | 994.00 | 1,022.00 | 991.00 | 1,018.00 | 1,006.15 | 0.59% | 171,400 |
| Jan 20, 2026 | 1,022.00 | 1,028.00 | 1,002.00 | 1,012.00 | 1,000.22 | -1.46% | 205,500 |
| Jan 19, 2026 | 1,036.00 | 1,036.00 | 1,009.00 | 1,027.00 | 1,015.05 | -1.53% | 178,100 |
| Jan 16, 2026 | 1,053.00 | 1,059.00 | 1,030.00 | 1,043.00 | 1,030.86 | -0.67% | 180,200 |
| Jan 15, 2026 | 1,025.00 | 1,054.00 | 1,011.00 | 1,050.00 | 1,037.78 | 1.94% | 282,300 |
| Jan 14, 2026 | 1,005.00 | 1,040.00 | 1,005.00 | 1,030.00 | 1,018.01 | 2.49% | 231,400 |
| Jan 13, 2026 | 1,025.00 | 1,027.00 | 999.00 | 1,005.00 | 993.30 | - | 214,600 |
| Jan 9, 2026 | 1,004.00 | 1,011.00 | 999.00 | 1,005.00 | 993.30 | 1.31% | 185,100 |
| Jan 8, 2026 | 1,035.00 | 1,035.00 | 990.00 | 992.00 | 980.46 | -4.15% | 294,200 |
| Jan 7, 2026 | 1,023.00 | 1,045.00 | 1,018.00 | 1,035.00 | 1,022.96 | 1.17% | 202,700 |
| Jan 6, 2026 | 1,020.00 | 1,026.00 | 1,013.00 | 1,023.00 | 1,011.10 | 1.19% | 159,000 |
| Jan 5, 2026 | 1,024.00 | 1,033.00 | 1,007.00 | 1,011.00 | 999.24 | -1.08% | 163,500 |
| Dec 30, 2025 | 1,024.00 | 1,031.00 | 1,015.00 | 1,022.00 | 1,010.11 | -0.78% | 98,900 |
| Dec 29, 2025 | 1,039.00 | 1,039.00 | 1,020.00 | 1,030.00 | 1,018.01 | 0.98% | 168,300 |
| Dec 26, 2025 | 1,030.00 | 1,038.00 | 1,020.00 | 1,020.00 | 1,008.13 | -0.97% | 152,700 |
| Dec 25, 2025 | 1,034.00 | 1,038.00 | 1,027.00 | 1,030.00 | 1,018.01 | -0.39% | 160,600 |
| Dec 24, 2025 | 1,068.00 | 1,070.00 | 1,029.00 | 1,034.00 | 1,021.97 | -1.43% | 246,500 |
| Dec 23, 2025 | 1,009.00 | 1,072.00 | 1,009.00 | 1,049.00 | 1,036.79 | 4.17% | 381,700 |
| Dec 22, 2025 | 980.00 | 1,032.00 | 978.00 | 1,007.00 | 995.28 | 4.90% | 502,000 |
| Dec 19, 2025 | 950.00 | 968.00 | 940.00 | 960.00 | 948.83 | 1.69% | 262,700 |
| Dec 18, 2025 | 922.00 | 950.00 | 916.00 | 944.00 | 933.01 | 1.83% | 204,500 |
| Dec 17, 2025 | 920.00 | 927.00 | 910.00 | 927.00 | 916.21 | 0.87% | 136,500 |
| Dec 16, 2025 | 934.00 | 935.00 | 916.00 | 919.00 | 908.31 | -1.18% | 121,400 |
| Dec 15, 2025 | 923.00 | 932.00 | 911.00 | 930.00 | 919.18 | 0.32% | 99,400 |
| Dec 12, 2025 | 926.00 | 935.00 | 917.00 | 927.00 | 916.21 | 0.65% | 142,500 |
| Dec 11, 2025 | 950.00 | 950.00 | 909.00 | 921.00 | 910.28 | -2.44% | 210,700 |
| Dec 10, 2025 | 945.00 | 960.00 | 942.00 | 944.00 | 933.01 | 0.85% | 94,100 |
| Dec 9, 2025 | 958.00 | 958.00 | 936.00 | 936.00 | 925.11 | -2.40% | 132,000 |
| Dec 8, 2025 | 961.00 | 965.00 | 946.00 | 959.00 | 947.84 | 1.27% | 171,800 |
| Dec 5, 2025 | 941.00 | 956.00 | 941.00 | 947.00 | 935.98 | -0.42% | 80,300 |
| Dec 4, 2025 | 941.00 | 957.00 | 941.00 | 951.00 | 939.93 | 1.06% | 141,800 |
| Dec 3, 2025 | 925.00 | 953.00 | 925.00 | 941.00 | 930.05 | 2.73% | 158,500 |
| Dec 2, 2025 | 941.00 | 943.00 | 914.00 | 916.00 | 905.34 | -1.93% | 210,100 |
| Dec 1, 2025 | 968.00 | 969.00 | 934.00 | 934.00 | 923.13 | -3.21% | 165,200 |