Nagoya Electric Works Co., Ltd. (TYO:6797)
Japan
· Delayed Price · Currency is JPY 1,227.00
+5.00 (0.41%)
Apr 28, 2026, 2:00 PM JST
Nagoya Electric Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,223.00 | 1,228.00 | 1,223.00 | 1,227.00 | 1,227.00 | 0.41% | 4,500 |
| Apr 27, 2026 | 1,229.00 | 1,229.00 | 1,220.00 | 1,222.00 | 1,222.00 | 0.41% | 7,100 |
| Apr 24, 2026 | 1,240.00 | 1,240.00 | 1,211.00 | 1,217.00 | 1,217.00 | 1.84% | 21,800 |
| Apr 23, 2026 | 1,201.00 | 1,204.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.16% | 3,700 |
| Apr 22, 2026 | 1,200.00 | 1,209.00 | 1,200.00 | 1,209.00 | 1,209.00 | 0.58% | 2,000 |
| Apr 21, 2026 | 1,199.00 | 1,210.00 | 1,199.00 | 1,202.00 | 1,202.00 | 0.67% | 2,600 |
| Apr 20, 2026 | 1,208.00 | 1,208.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.25% | 8,100 |
| Apr 17, 2026 | 1,200.00 | 1,202.00 | 1,191.00 | 1,197.00 | 1,197.00 | - | 3,000 |
| Apr 16, 2026 | 1,192.00 | 1,202.00 | 1,192.00 | 1,197.00 | 1,197.00 | 0.50% | 1,800 |
| Apr 15, 2026 | 1,194.00 | 1,201.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.42% | 5,100 |
| Apr 14, 2026 | 1,200.00 | 1,200.00 | 1,194.00 | 1,196.00 | 1,196.00 | -0.25% | 3,500 |
| Apr 13, 2026 | 1,209.00 | 1,209.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.08% | 900 |
| Apr 10, 2026 | 1,203.00 | 1,205.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.74% | 3,300 |
| Apr 9, 2026 | 1,206.00 | 1,209.00 | 1,202.00 | 1,209.00 | 1,209.00 | 0.08% | 3,600 |
| Apr 8, 2026 | 1,202.00 | 1,210.00 | 1,199.00 | 1,208.00 | 1,208.00 | 0.83% | 4,100 |
| Apr 7, 2026 | 1,207.00 | 1,207.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.08% | 1,800 |
| Apr 6, 2026 | 1,204.00 | 1,204.00 | 1,197.00 | 1,199.00 | 1,199.00 | -0.42% | 4,400 |
| Apr 3, 2026 | 1,199.00 | 1,204.00 | 1,196.00 | 1,204.00 | 1,204.00 | 0.58% | 2,400 |
| Apr 2, 2026 | 1,220.00 | 1,220.00 | 1,196.00 | 1,197.00 | 1,197.00 | -1.48% | 5,600 |
| Apr 1, 2026 | 1,215.00 | 1,217.00 | 1,191.00 | 1,215.00 | 1,215.00 | 2.53% | 19,400 |
| Mar 31, 2026 | 1,180.00 | 1,209.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0.17% | 2,500 |
| Mar 30, 2026 | 1,190.00 | 1,191.00 | 1,170.00 | 1,183.00 | 1,183.00 | -2.79% | 6,900 |
| Mar 27, 2026 | 1,211.00 | 1,225.00 | 1,211.00 | 1,217.00 | 1,172.00 | -0.25% | 6,000 |
| Mar 26, 2026 | 1,235.00 | 1,235.00 | 1,218.00 | 1,220.00 | 1,174.89 | -0.25% | 4,500 |
| Mar 25, 2026 | 1,210.00 | 1,228.00 | 1,210.00 | 1,223.00 | 1,177.78 | 1.24% | 4,600 |
| Mar 24, 2026 | 1,206.00 | 1,221.00 | 1,203.00 | 1,208.00 | 1,163.33 | 0.42% | 9,500 |
| Mar 23, 2026 | 1,202.00 | 1,216.00 | 1,191.00 | 1,203.00 | 1,158.52 | -0.58% | 18,600 |
| Mar 19, 2026 | 1,225.00 | 1,225.00 | 1,210.00 | 1,210.00 | 1,165.26 | -2.65% | 8,100 |
| Mar 18, 2026 | 1,215.00 | 1,244.00 | 1,215.00 | 1,243.00 | 1,197.04 | 1.30% | 9,700 |
| Mar 17, 2026 | 1,222.00 | 1,234.00 | 1,222.00 | 1,227.00 | 1,181.63 | 0.41% | 7,500 |
| Mar 16, 2026 | 1,215.00 | 1,223.00 | 1,204.00 | 1,222.00 | 1,176.82 | 0.08% | 17,300 |
| Mar 13, 2026 | 1,225.00 | 1,243.00 | 1,204.00 | 1,221.00 | 1,175.85 | -1.37% | 9,600 |
| Mar 12, 2026 | 1,240.00 | 1,240.00 | 1,234.00 | 1,238.00 | 1,192.22 | -0.48% | 600 |
| Mar 11, 2026 | 1,242.00 | 1,244.00 | 1,230.00 | 1,244.00 | 1,198.00 | 1.30% | 7,100 |
| Mar 10, 2026 | 1,243.00 | 1,243.00 | 1,228.00 | 1,228.00 | 1,182.59 | 1.24% | 5,500 |
| Mar 9, 2026 | 1,215.00 | 1,238.00 | 1,211.00 | 1,213.00 | 1,168.15 | -1.46% | 19,200 |
| Mar 6, 2026 | 1,221.00 | 1,253.00 | 1,221.00 | 1,231.00 | 1,185.48 | -0.89% | 2,900 |
| Mar 5, 2026 | 1,228.00 | 1,252.00 | 1,228.00 | 1,242.00 | 1,196.08 | 1.89% | 6,300 |
| Mar 4, 2026 | 1,250.00 | 1,251.00 | 1,208.00 | 1,219.00 | 1,173.93 | -2.87% | 19,500 |
| Mar 3, 2026 | 1,270.00 | 1,283.00 | 1,255.00 | 1,255.00 | 1,208.59 | -1.41% | 21,200 |
| Mar 2, 2026 | 1,305.00 | 1,305.00 | 1,265.00 | 1,273.00 | 1,225.93 | -1.55% | 16,600 |
| Feb 27, 2026 | 1,308.00 | 1,320.00 | 1,293.00 | 1,293.00 | 1,245.19 | - | 3,400 |
| Feb 26, 2026 | 1,310.00 | 1,314.00 | 1,293.00 | 1,293.00 | 1,245.19 | -1.00% | 6,100 |
| Feb 25, 2026 | 1,295.00 | 1,306.00 | 1,288.00 | 1,306.00 | 1,257.71 | 1.48% | 6,900 |
| Feb 24, 2026 | 1,282.00 | 1,296.00 | 1,282.00 | 1,287.00 | 1,239.41 | -0.23% | 7,700 |
| Feb 20, 2026 | 1,294.00 | 1,294.00 | 1,274.00 | 1,290.00 | 1,242.30 | 0.55% | 11,200 |
| Feb 19, 2026 | 1,293.00 | 1,293.00 | 1,280.00 | 1,283.00 | 1,235.56 | -0.77% | 2,300 |
| Feb 18, 2026 | 1,278.00 | 1,296.00 | 1,278.00 | 1,293.00 | 1,245.19 | 1.09% | 1,600 |
| Feb 17, 2026 | 1,303.00 | 1,303.00 | 1,279.00 | 1,279.00 | 1,231.71 | -1.77% | 6,600 |
| Feb 16, 2026 | 1,279.00 | 1,303.00 | 1,263.00 | 1,302.00 | 1,253.86 | 1.88% | 17,700 |
| Feb 13, 2026 | 1,281.00 | 1,288.00 | 1,278.00 | 1,278.00 | 1,230.74 | -1.31% | 6,700 |
| Feb 12, 2026 | 1,299.00 | 1,305.00 | 1,282.00 | 1,295.00 | 1,247.12 | 0.08% | 11,600 |
| Feb 10, 2026 | 1,309.00 | 1,309.00 | 1,287.00 | 1,294.00 | 1,246.15 | -0.84% | 9,500 |
| Feb 9, 2026 | 1,274.00 | 1,305.00 | 1,274.00 | 1,305.00 | 1,256.75 | 2.51% | 36,600 |
| Feb 6, 2026 | 1,269.00 | 1,273.00 | 1,254.00 | 1,273.00 | 1,225.93 | 0.24% | 11,200 |
| Feb 5, 2026 | 1,227.00 | 1,279.00 | 1,227.00 | 1,270.00 | 1,223.04 | 2.67% | 33,200 |
| Feb 4, 2026 | 1,216.00 | 1,240.00 | 1,210.00 | 1,237.00 | 1,191.26 | 2.32% | 20,100 |
| Feb 3, 2026 | 1,203.00 | 1,211.00 | 1,203.00 | 1,209.00 | 1,164.30 | 0.08% | 23,800 |
| Feb 2, 2026 | 1,196.00 | 1,208.00 | 1,185.00 | 1,208.00 | 1,163.33 | 2.37% | 43,900 |
| Jan 30, 2026 | 1,189.00 | 1,211.00 | 1,165.00 | 1,180.00 | 1,136.37 | 1.72% | 139,700 |
| Jan 29, 2026 | 1,271.00 | 1,271.00 | 1,063.00 | 1,160.00 | 1,117.11 | -8.66% | 1,051,900 |
| Jan 28, 2026 | 1,284.00 | 1,284.00 | 1,265.00 | 1,270.00 | 1,223.04 | -0.63% | 1,200 |
| Jan 27, 2026 | 1,270.00 | 1,284.00 | 1,270.00 | 1,278.00 | 1,230.74 | 1.35% | 1,000 |
| Jan 26, 2026 | 1,269.00 | 1,276.00 | 1,261.00 | 1,261.00 | 1,214.37 | -0.63% | 3,300 |
| Jan 23, 2026 | 1,271.00 | 1,271.00 | 1,266.00 | 1,269.00 | 1,222.08 | -0.08% | 3,500 |
| Jan 22, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,223.04 | -0.39% | 2,100 |
| Jan 21, 2026 | 1,291.00 | 1,291.00 | 1,272.00 | 1,275.00 | 1,227.86 | -1.32% | 2,800 |
| Jan 20, 2026 | 1,300.00 | 1,308.00 | 1,285.00 | 1,292.00 | 1,244.23 | 0.54% | 4,500 |
| Jan 19, 2026 | 1,274.00 | 1,294.00 | 1,271.00 | 1,285.00 | 1,237.49 | 0.86% | 4,400 |
| Jan 16, 2026 | 1,264.00 | 1,277.00 | 1,261.00 | 1,274.00 | 1,226.89 | 0.55% | 6,600 |
| Jan 15, 2026 | 1,290.00 | 1,290.00 | 1,264.00 | 1,267.00 | 1,220.15 | -1.78% | 7,400 |
| Jan 14, 2026 | 1,301.00 | 1,313.00 | 1,288.00 | 1,290.00 | 1,242.30 | -0.92% | 8,500 |
| Jan 13, 2026 | 1,300.00 | 1,313.00 | 1,300.00 | 1,302.00 | 1,253.86 | 1.48% | 6,500 |
| Jan 9, 2026 | 1,290.00 | 1,294.00 | 1,283.00 | 1,283.00 | 1,235.56 | -0.39% | 4,800 |
| Jan 8, 2026 | 1,280.00 | 1,288.00 | 1,274.00 | 1,288.00 | 1,240.37 | 0.78% | 1,200 |
| Jan 7, 2026 | 1,261.00 | 1,285.00 | 1,260.00 | 1,278.00 | 1,230.74 | 1.35% | 4,900 |
| Jan 6, 2026 | 1,276.00 | 1,276.00 | 1,257.00 | 1,261.00 | 1,214.37 | -0.32% | 3,700 |
| Jan 5, 2026 | 1,290.00 | 1,290.00 | 1,247.00 | 1,265.00 | 1,218.23 | -1.17% | 11,200 |
| Dec 30, 2025 | 1,272.00 | 1,281.00 | 1,245.00 | 1,280.00 | 1,232.67 | 1.59% | 4,100 |
| Dec 29, 2025 | 1,242.00 | 1,263.00 | 1,241.00 | 1,260.00 | 1,213.41 | 1.53% | 3,500 |
| Dec 26, 2025 | 1,246.00 | 1,246.00 | 1,240.00 | 1,241.00 | 1,195.11 | 0.24% | 2,200 |
| Dec 25, 2025 | 1,234.00 | 1,246.00 | 1,234.00 | 1,238.00 | 1,192.22 | 0.32% | 2,800 |
| Dec 24, 2025 | 1,209.00 | 1,249.00 | 1,209.00 | 1,234.00 | 1,188.37 | 2.41% | 6,900 |
| Dec 23, 2025 | 1,214.00 | 1,214.00 | 1,205.00 | 1,205.00 | 1,160.44 | -0.74% | 4,300 |
| Dec 22, 2025 | 1,211.00 | 1,214.00 | 1,205.00 | 1,214.00 | 1,169.11 | 0.25% | 4,900 |
| Dec 19, 2025 | 1,208.00 | 1,211.00 | 1,204.00 | 1,211.00 | 1,166.22 | 0.25% | 1,500 |
| Dec 18, 2025 | 1,209.00 | 1,211.00 | 1,206.00 | 1,208.00 | 1,163.33 | -0.08% | 1,600 |
| Dec 17, 2025 | 1,211.00 | 1,211.00 | 1,202.00 | 1,209.00 | 1,164.30 | 0.17% | 1,500 |
| Dec 16, 2025 | 1,213.00 | 1,213.00 | 1,202.00 | 1,207.00 | 1,162.37 | -0.49% | 2,900 |
| Dec 15, 2025 | 1,213.00 | 1,213.00 | 1,208.00 | 1,213.00 | 1,168.15 | 0.41% | 2,900 |
| Dec 12, 2025 | 1,211.00 | 1,214.00 | 1,202.00 | 1,208.00 | 1,163.33 | 0.42% | 4,300 |
| Dec 11, 2025 | 1,200.00 | 1,207.00 | 1,197.00 | 1,203.00 | 1,158.52 | 0.84% | 4,900 |
| Dec 10, 2025 | 1,206.00 | 1,206.00 | 1,191.00 | 1,193.00 | 1,148.89 | -0.58% | 7,800 |
| Dec 9, 2025 | 1,201.00 | 1,208.00 | 1,200.00 | 1,200.00 | 1,155.63 | -0.08% | 2,300 |
| Dec 8, 2025 | 1,201.00 | 1,201.00 | 1,192.00 | 1,201.00 | 1,156.59 | - | 6,300 |
| Dec 5, 2025 | 1,200.00 | 1,203.00 | 1,200.00 | 1,201.00 | 1,156.59 | 0.08% | 900 |
| Dec 4, 2025 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,155.63 | - | 2,500 |
| Dec 3, 2025 | 1,200.00 | 1,200.00 | 1,194.00 | 1,200.00 | 1,155.63 | - | 2,500 |
| Dec 2, 2025 | 1,200.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,155.63 | - | 1,500 |
| Dec 1, 2025 | 1,201.00 | 1,210.00 | 1,198.00 | 1,200.00 | 1,155.63 | 0.42% | 5,700 |