Skip to main content
Nippon Avionics Co., Ltd. (TYO:6946)
Japan flag Japan · Delayed Price · Currency is JPY
6,510.00
+170.00 (2.68%)
Apr 28, 2026, 3:30 PM JST

Nippon Avionics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,340.006,540.006,330.006,510.006,510.002.68%123,200
Apr 27, 20266,530.006,530.006,220.006,340.006,340.00-2.91%217,700
Apr 24, 20266,410.006,550.006,250.006,530.006,530.000.31%228,700
Apr 23, 20266,940.006,960.006,390.006,510.006,510.00-4.96%325,300
Apr 22, 20266,750.006,950.006,580.006,850.006,850.002.09%259,600
Apr 21, 20266,580.006,740.006,370.006,710.006,710.002.13%246,000
Apr 20, 20266,420.006,600.006,400.006,570.006,570.002.18%202,400
Apr 17, 20266,590.006,640.006,350.006,430.006,430.00-3.31%153,800
Apr 16, 20266,580.006,680.006,530.006,650.006,650.002.62%147,400
Apr 15, 20267,030.007,030.006,420.006,480.006,480.00-6.49%276,100
Apr 14, 20266,880.006,990.006,800.006,930.006,930.002.82%183,500
Apr 13, 20266,700.006,930.006,610.006,740.006,740.00-149,400
Apr 10, 20266,990.007,110.006,740.006,740.006,740.00-2.18%202,900
Apr 9, 20267,130.007,130.006,770.006,890.006,890.00-3.37%257,800
Apr 8, 20266,790.007,210.006,760.007,130.007,130.008.19%307,200
Apr 7, 20266,590.006,860.006,510.006,590.006,590.001.23%178,200
Apr 6, 20266,570.006,690.006,470.006,510.006,510.000.46%170,100
Apr 3, 20266,460.006,610.006,420.006,480.006,480.001.41%193,200
Apr 2, 20266,520.006,740.006,310.006,390.006,390.000.95%363,600
Apr 1, 20266,240.006,330.006,100.006,330.006,330.006.57%172,800
Mar 31, 20266,000.006,120.005,840.005,940.005,940.00-4.04%218,100
Mar 30, 20266,270.006,290.006,010.006,190.006,190.00-5.21%201,700
Mar 27, 20266,630.006,710.006,530.006,530.006,520.00-2.97%126,400
Mar 26, 20267,010.007,190.006,660.006,730.006,719.69-3.99%215,000
Mar 25, 20266,770.007,100.006,650.007,010.006,999.267.35%370,900
Mar 24, 20266,760.006,760.006,350.006,530.006,520.000.93%229,100
Mar 23, 20266,650.006,780.006,430.006,470.006,460.09-8.62%398,700
Mar 19, 20267,430.007,590.007,080.007,080.007,069.16-7.21%399,400
Mar 18, 20267,920.007,920.007,490.007,630.007,618.32-1.80%480,300
Mar 17, 20268,360.008,380.007,770.007,770.007,758.10-5.82%239,800
Mar 16, 20268,390.008,450.008,080.008,250.008,237.37-1.43%262,100
Mar 13, 20268,110.008,560.008,040.008,370.008,357.18-0.12%307,000
Mar 12, 20268,660.008,910.008,350.008,380.008,367.17-4.88%459,100
Mar 11, 20268,410.009,000.008,350.008,810.008,796.516.66%417,800
Mar 10, 20267,930.008,390.007,870.008,260.008,247.358.26%302,000
Mar 9, 20267,620.007,810.007,350.007,630.007,618.32-5.45%407,200
Mar 6, 20267,820.008,190.007,690.008,070.008,057.641.25%259,800
Mar 5, 20267,880.008,310.007,760.007,970.007,957.7911.78%425,000
Mar 4, 20267,440.007,780.006,900.007,130.007,119.08-6.80%481,300
Mar 3, 20268,200.008,390.007,650.007,650.007,638.28-5.79%403,800
Mar 2, 20267,850.008,250.007,720.008,120.008,107.578.99%480,500
Feb 27, 20267,250.007,470.007,210.007,450.007,438.591.92%182,800
Feb 26, 20267,690.007,690.007,200.007,310.007,298.81-3.56%307,900
Feb 25, 20267,450.007,720.007,410.007,580.007,568.390.66%216,400
Feb 24, 20267,580.007,640.007,310.007,530.007,518.47-0.92%247,500
Feb 20, 20267,300.007,770.007,300.007,600.007,588.362.98%350,000
Feb 19, 20267,290.007,480.007,150.007,380.007,368.702.79%231,200
Feb 18, 20267,000.007,340.006,950.007,180.007,169.002.57%211,500
Feb 17, 20267,160.007,230.006,840.007,000.006,989.28-2.23%227,300
Feb 16, 20266,890.007,180.006,810.007,160.007,149.046.87%296,300
Feb 13, 20267,080.007,100.006,640.006,700.006,689.74-7.97%592,300
Feb 12, 20266,980.007,580.006,930.007,280.007,268.855.81%606,800
Feb 10, 20266,730.006,910.006,680.006,880.006,869.461.93%309,400
Feb 9, 20266,590.006,930.006,520.006,750.006,739.666.97%661,300
Feb 6, 20265,940.006,430.005,760.006,310.006,300.346.41%509,000
Feb 5, 20266,110.006,170.005,780.005,930.005,920.92-4.51%351,200
Feb 4, 20265,840.006,280.005,840.006,210.006,200.496.15%615,200
Feb 3, 20265,780.005,860.005,590.005,850.005,841.044.46%372,400
Feb 2, 20265,620.006,000.005,490.005,600.005,591.429.38%828,200
Jan 30, 20265,360.005,360.005,090.005,120.005,112.16-3.40%340,400
Jan 29, 20265,230.005,310.005,150.005,300.005,291.883.31%207,700
Jan 28, 20265,270.005,290.005,120.005,130.005,122.14-1.54%108,500
Jan 27, 20265,270.005,280.005,120.005,210.005,202.02-1.14%135,900
Jan 26, 20265,370.005,440.005,220.005,270.005,261.93-2.77%137,800
Jan 23, 20265,400.005,600.005,390.005,420.005,411.700.56%168,800
Jan 22, 20265,630.005,660.005,360.005,390.005,381.75-2.53%223,500
Jan 21, 20265,380.005,690.005,380.005,530.005,521.53-1.78%261,700
Jan 20, 20265,790.005,840.005,570.005,630.005,621.38-1.92%212,000
Jan 19, 20265,760.005,900.005,680.005,740.005,731.210.70%252,100
Jan 16, 20265,800.005,800.005,500.005,700.005,691.27-0.18%290,300
Jan 15, 20265,360.005,730.005,330.005,710.005,701.266.53%376,500
Jan 14, 20265,290.005,450.005,260.005,360.005,351.791.32%348,900
Jan 13, 20265,220.005,330.005,100.005,290.005,281.909.07%533,500
Jan 9, 20264,955.004,980.004,750.004,850.004,842.57-0.72%199,800
Jan 8, 20264,930.005,020.004,850.004,885.004,877.521.98%314,800
Jan 7, 20264,760.005,020.004,725.004,790.004,782.66-0.83%355,700
Jan 6, 20264,750.004,880.004,710.004,830.004,822.605.34%381,700
Jan 5, 20264,585.004,730.004,545.004,585.004,577.982.80%365,100
Dec 30, 20254,600.004,615.004,435.004,460.004,453.17-2.73%175,200
Dec 29, 20254,415.004,660.004,375.004,585.004,577.984.09%242,700
Dec 26, 20254,570.004,590.004,400.004,405.004,398.25-3.50%240,600
Dec 25, 20254,525.004,585.004,500.004,565.004,558.010.88%126,700
Dec 24, 20254,550.004,625.004,510.004,525.004,518.07-1.74%158,200
Dec 23, 20254,500.004,710.004,490.004,605.004,597.952.68%197,600
Dec 22, 20254,565.004,595.004,435.004,485.004,478.131.01%181,200
Dec 19, 20254,380.004,540.004,375.004,440.004,433.201.72%201,700
Dec 18, 20254,485.004,525.004,355.004,365.004,358.32-5.42%239,600
Dec 17, 20254,710.004,745.004,575.004,615.004,607.93-2.84%144,900
Dec 16, 20254,850.004,870.004,685.004,750.004,742.73-3.46%135,600
Dec 15, 20254,845.004,950.004,775.004,920.004,912.471.03%111,700
Dec 12, 20254,835.004,930.004,795.004,870.004,862.541.35%177,600
Dec 11, 20255,000.005,100.004,805.004,805.004,797.64-0.83%252,200
Dec 10, 20255,060.005,090.004,780.004,845.004,837.58-5.56%309,500
Dec 9, 20254,980.005,200.004,940.005,130.005,122.145.88%419,800
Dec 8, 20254,745.004,895.004,710.004,845.004,837.586.84%333,500
Dec 5, 20254,550.004,615.004,485.004,535.004,528.06-131,700
Dec 4, 20254,370.004,555.004,370.004,535.004,528.064.01%145,900
Dec 3, 20254,450.004,475.004,345.004,360.004,353.32-1.36%148,300
Dec 2, 20254,450.004,500.004,410.004,420.004,413.23-2.21%165,300
Dec 1, 20254,780.004,780.004,515.004,520.004,513.08-6.03%214,000