Skip to main content
Nippon Avionics Co., Ltd. (TYO:6946)
Japan flag Japan · Delayed Price · Currency is JPY
7,630.00
-440.00 (-5.45%)
At close: Mar 9, 2026

Nippon Avionics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267,620.007,810.007,350.007,630.007,630.00-5.45%407,200
Mar 6, 20267,820.008,190.007,690.008,070.008,070.001.25%259,800
Mar 5, 20267,880.008,310.007,760.007,970.007,970.0011.78%425,000
Mar 4, 20267,440.007,780.006,900.007,130.007,130.00-6.80%481,300
Mar 3, 20268,200.008,390.007,650.007,650.007,650.00-5.79%403,800
Mar 2, 20267,850.008,250.007,720.008,120.008,120.008.99%480,500
Feb 27, 20267,250.007,470.007,210.007,450.007,450.001.92%182,800
Feb 26, 20267,690.007,690.007,200.007,310.007,310.00-3.56%307,900
Feb 25, 20267,450.007,720.007,410.007,580.007,580.000.66%216,400
Feb 24, 20267,580.007,640.007,310.007,530.007,530.00-0.92%247,500
Feb 20, 20267,300.007,770.007,300.007,600.007,600.002.98%350,000
Feb 19, 20267,290.007,480.007,150.007,380.007,380.002.79%231,200
Feb 18, 20267,000.007,340.006,950.007,180.007,180.002.57%211,500
Feb 17, 20267,160.007,230.006,840.007,000.007,000.00-2.23%227,300
Feb 16, 20266,890.007,180.006,810.007,160.007,160.006.87%296,300
Feb 13, 20267,080.007,100.006,640.006,700.006,700.00-7.97%592,300
Feb 12, 20266,980.007,580.006,930.007,280.007,280.005.81%606,800
Feb 10, 20266,730.006,910.006,680.006,880.006,880.001.93%309,400
Feb 9, 20266,590.006,930.006,520.006,750.006,750.006.97%661,300
Feb 6, 20265,940.006,430.005,760.006,310.006,310.006.41%509,000
Feb 5, 20266,110.006,170.005,780.005,930.005,930.00-4.51%351,200
Feb 4, 20265,840.006,280.005,840.006,210.006,210.006.15%615,200
Feb 3, 20265,780.005,860.005,590.005,850.005,850.004.46%372,400
Feb 2, 20265,620.006,000.005,490.005,600.005,600.009.38%828,200
Jan 30, 20265,360.005,360.005,090.005,120.005,120.00-3.40%340,400
Jan 29, 20265,230.005,310.005,150.005,300.005,300.003.31%207,700
Jan 28, 20265,270.005,290.005,120.005,130.005,130.00-1.54%108,500
Jan 27, 20265,270.005,280.005,120.005,210.005,210.00-1.14%135,900
Jan 26, 20265,370.005,440.005,220.005,270.005,270.00-2.77%137,800
Jan 23, 20265,400.005,600.005,390.005,420.005,420.000.56%168,800
Jan 22, 20265,630.005,660.005,360.005,390.005,390.00-2.53%223,500
Jan 21, 20265,380.005,690.005,380.005,530.005,530.00-1.78%261,700
Jan 20, 20265,790.005,840.005,570.005,630.005,630.00-1.92%212,000
Jan 19, 20265,760.005,900.005,680.005,740.005,740.000.70%252,100
Jan 16, 20265,800.005,800.005,500.005,700.005,700.00-0.18%290,300
Jan 15, 20265,360.005,730.005,330.005,710.005,710.006.53%376,500
Jan 14, 20265,290.005,450.005,260.005,360.005,360.001.32%348,900
Jan 13, 20265,220.005,330.005,100.005,290.005,290.009.07%533,500
Jan 9, 20264,955.004,980.004,750.004,850.004,850.00-0.72%199,800
Jan 8, 20264,930.005,020.004,850.004,885.004,885.001.98%314,800
Jan 7, 20264,760.005,020.004,725.004,790.004,790.00-0.83%355,700
Jan 6, 20264,750.004,880.004,710.004,830.004,830.005.34%381,700
Jan 5, 20264,585.004,730.004,545.004,585.004,585.002.80%365,100
Dec 30, 20254,600.004,615.004,435.004,460.004,460.00-2.73%175,200
Dec 29, 20254,415.004,660.004,375.004,585.004,585.004.09%242,700
Dec 26, 20254,570.004,590.004,400.004,405.004,405.00-3.50%240,600
Dec 25, 20254,525.004,585.004,500.004,565.004,565.000.88%126,700
Dec 24, 20254,550.004,625.004,510.004,525.004,525.00-1.74%158,200
Dec 23, 20254,500.004,710.004,490.004,605.004,605.002.68%197,600
Dec 22, 20254,565.004,595.004,435.004,485.004,485.001.01%181,200
Dec 19, 20254,380.004,540.004,375.004,440.004,440.001.72%201,700
Dec 18, 20254,485.004,525.004,355.004,365.004,365.00-5.42%239,600
Dec 17, 20254,710.004,745.004,575.004,615.004,615.00-2.84%144,900
Dec 16, 20254,850.004,870.004,685.004,750.004,750.00-3.46%135,600
Dec 15, 20254,845.004,950.004,775.004,920.004,920.001.03%111,700
Dec 12, 20254,835.004,930.004,795.004,870.004,870.001.35%177,600
Dec 11, 20255,000.005,100.004,805.004,805.004,805.00-0.83%252,200
Dec 10, 20255,060.005,090.004,780.004,845.004,845.00-5.56%309,500
Dec 9, 20254,980.005,200.004,940.005,130.005,130.005.88%419,800
Dec 8, 20254,745.004,895.004,710.004,845.004,845.006.84%333,500
Dec 5, 20254,550.004,615.004,485.004,535.004,535.00-131,700
Dec 4, 20254,370.004,555.004,370.004,535.004,535.004.01%145,900
Dec 3, 20254,450.004,475.004,345.004,360.004,360.00-1.36%148,300
Dec 2, 20254,450.004,500.004,410.004,420.004,420.00-2.21%165,300
Dec 1, 20254,780.004,780.004,515.004,520.004,520.00-6.03%214,000
Nov 28, 20254,700.004,815.004,650.004,810.004,810.003.33%167,100
Nov 27, 20254,545.004,675.004,490.004,655.004,655.003.79%153,400
Nov 26, 20254,465.004,560.004,400.004,485.004,485.000.90%172,400
Nov 25, 20254,585.004,585.004,390.004,445.004,445.00-1.98%188,900
Nov 21, 20254,700.004,790.004,535.004,535.004,535.00-6.20%285,300
Nov 20, 20254,700.004,870.004,620.004,835.004,835.006.03%257,500
Nov 19, 20254,720.004,785.004,510.004,560.004,560.00-3.39%343,000
Nov 18, 20255,030.005,050.004,720.004,720.004,720.00-8.35%347,200
Nov 17, 20254,980.005,200.004,880.005,150.005,150.003.21%230,300
Nov 14, 20255,060.005,210.004,920.004,990.004,990.00-4.77%311,800
Nov 13, 20255,050.005,270.005,050.005,240.005,240.004.17%244,400
Nov 12, 20255,000.005,090.004,930.005,030.005,030.000.20%134,000
Nov 11, 20255,220.005,230.004,965.005,020.005,020.00-3.28%177,900
Nov 10, 20255,030.005,210.005,020.005,190.005,190.004.01%221,600
Nov 7, 20254,935.005,040.004,860.004,990.004,990.00-1.58%291,500
Nov 6, 20255,180.005,190.004,910.005,070.005,070.00-0.98%298,300
Nov 5, 20255,180.005,180.004,885.005,120.005,120.00-5.71%438,200
Nov 4, 20255,490.005,560.005,320.005,430.005,430.00-0.37%281,900
Oct 31, 20255,500.005,910.005,260.005,450.005,450.00-0.91%947,900
Oct 30, 20255,500.005,500.005,430.005,500.005,500.0014.70%809,700
Oct 29, 20254,990.004,990.004,795.004,795.004,795.00-2.34%383,500
Oct 28, 20255,250.005,250.004,895.004,910.004,910.00-7.18%457,400
Oct 27, 20255,170.005,290.005,100.005,290.005,290.004.75%470,100
Oct 24, 20255,020.005,110.004,810.005,050.005,050.001.51%480,900
Oct 23, 20254,740.004,975.004,655.004,975.004,975.004.63%578,600
Oct 22, 20254,785.004,890.004,690.004,755.004,755.000.74%439,500
Oct 21, 20255,070.005,070.004,710.004,720.004,720.00-7.45%476,800
Oct 20, 20254,850.005,100.004,690.005,100.005,100.009.80%321,000
Oct 17, 20254,750.004,875.004,630.004,645.004,645.00-0.85%307,700
Oct 16, 20254,670.004,745.004,615.004,685.004,685.003.42%236,000
Oct 15, 20254,320.004,560.004,295.004,530.004,530.004.02%279,400
Oct 14, 20254,605.004,635.004,335.004,355.004,355.00-8.22%446,700
Oct 10, 20254,950.004,970.004,675.004,745.004,745.00-5.67%254,100
Oct 9, 20255,210.005,220.004,950.005,030.005,030.00-2.90%224,700
Oct 8, 20254,870.005,180.004,865.005,180.005,180.004.86%317,900