Skip to main content
Nippon Tungsten Co., Ltd. (TYO:6998)
Japan flag Japan · Delayed Price · Currency is JPY
1,929.00
+17.00 (0.89%)
Apr 28, 2026, 3:30 PM JST

Nippon Tungsten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,895.001,942.001,893.001,929.001,929.000.89%41,000
Apr 27, 20261,967.001,993.001,900.001,912.001,912.00-2.30%66,200
Apr 24, 20262,003.002,062.001,947.001,957.001,957.00-2.49%47,800
Apr 23, 20262,050.002,085.002,002.002,007.002,007.00-2.00%38,800
Apr 22, 20262,050.002,070.002,015.002,048.002,048.000.29%23,800
Apr 21, 20262,066.002,075.002,030.002,042.002,042.00-0.87%33,600
Apr 20, 20262,064.002,094.002,056.002,060.002,060.00-0.68%32,200
Apr 17, 20262,155.002,155.002,060.002,074.002,074.00-1.94%30,000
Apr 16, 20262,144.002,166.002,115.002,115.002,115.00-0.38%42,700
Apr 15, 20262,202.002,242.002,096.002,123.002,123.00-2.35%52,300
Apr 14, 20262,177.002,226.002,151.002,174.002,174.001.59%79,200
Apr 13, 20262,121.002,172.002,103.002,140.002,140.000.56%43,400
Apr 10, 20262,158.002,190.002,116.002,128.002,128.000.95%67,800
Apr 9, 20262,129.002,129.002,043.002,108.002,108.00-3.26%100,100
Apr 8, 20262,164.002,188.002,113.002,179.002,179.005.01%69,700
Apr 7, 20262,093.002,145.002,021.002,075.002,075.00-2.95%79,600
Apr 6, 20262,140.002,255.002,130.002,138.002,138.003.09%117,300
Apr 3, 20262,053.002,108.002,044.002,074.002,074.001.02%37,600
Apr 2, 20262,124.002,133.002,011.002,053.002,053.00-1.77%75,500
Apr 1, 20262,105.002,113.002,035.002,090.002,090.004.24%55,300
Mar 31, 20262,008.002,111.001,975.002,005.002,005.00-0.89%59,100
Mar 30, 20261,980.002,043.001,980.002,023.002,023.00-4.44%46,300
Mar 27, 20262,125.002,150.002,090.002,117.002,092.00-1.63%31,000
Mar 26, 20262,198.002,288.002,128.002,152.002,126.59-0.83%65,100
Mar 25, 20262,195.002,222.002,138.002,170.002,144.371.83%62,700
Mar 24, 20262,150.002,152.002,053.002,131.002,105.833.00%57,700
Mar 23, 20262,161.002,179.002,061.002,069.002,044.57-9.85%111,200
Mar 19, 20262,358.002,375.002,245.002,295.002,267.90-6.33%137,800
Mar 18, 20262,301.002,450.002,260.002,450.002,421.079.57%125,200
Mar 17, 20262,338.002,383.002,218.002,236.002,209.59-0.40%79,600
Mar 16, 20262,240.002,270.002,175.002,245.002,218.49-0.66%52,100
Mar 13, 20262,300.002,300.002,210.002,260.002,233.31-1.95%47,000
Mar 12, 20262,394.002,441.002,296.002,305.002,277.78-4.16%90,100
Mar 11, 20262,360.002,462.002,350.002,405.002,376.607.41%137,300
Mar 10, 20262,156.002,244.002,126.002,239.002,212.568.90%66,400
Mar 9, 20262,133.002,138.002,017.002,056.002,031.72-9.82%91,500
Mar 6, 20262,366.002,366.002,141.002,280.002,253.08-1.98%72,300
Mar 5, 20262,220.002,400.002,220.002,326.002,298.539.05%112,900
Mar 4, 20262,282.002,374.002,086.002,133.002,107.81-8.06%128,400
Mar 3, 20262,298.002,535.002,259.002,320.002,292.605.45%212,000
Mar 2, 20262,215.002,229.002,144.002,200.002,174.020.73%48,900
Feb 27, 20262,090.002,239.002,086.002,184.002,158.215.30%89,000
Feb 26, 20262,179.002,179.002,050.002,074.002,049.51-0.96%82,100
Feb 25, 20262,149.002,149.002,042.002,094.002,069.27-2.60%86,400
Feb 24, 20262,021.002,160.001,955.002,150.002,124.614.42%163,300
Feb 20, 20262,170.002,182.002,056.002,059.002,034.68-5.90%70,300
Feb 19, 20262,338.002,360.002,139.002,188.002,162.16-4.37%193,200
Feb 18, 20262,109.002,298.002,090.002,288.002,260.9810.64%115,200
Feb 17, 20262,094.002,094.002,036.002,068.002,043.58-1.24%36,600
Feb 16, 20261,952.002,094.001,950.002,094.002,069.277.61%54,000
Feb 13, 20262,022.002,044.001,945.001,946.001,923.02-3.57%53,500
Feb 12, 20261,910.002,018.001,905.002,018.001,994.174.78%47,700
Feb 10, 20261,919.001,977.001,909.001,926.001,903.260.36%29,700
Feb 9, 20261,940.001,941.001,860.001,919.001,896.340.47%55,200
Feb 6, 20261,890.001,940.001,870.001,910.001,887.44-6.19%94,000
Feb 5, 20262,082.002,085.002,011.002,036.002,011.96-2.72%73,100
Feb 4, 20262,150.002,158.002,090.002,093.002,068.28-2.33%44,300
Feb 3, 20262,145.002,250.002,107.002,143.002,117.691.56%58,600
Feb 2, 20262,177.002,194.002,092.002,110.002,085.08-5.17%113,800
Jan 30, 20262,061.002,255.002,061.002,225.002,198.729.07%130,800
Jan 29, 20261,969.002,069.001,950.002,040.002,015.915.75%162,100
Jan 28, 20261,974.001,974.001,895.001,929.001,906.22-0.82%49,100
Jan 27, 20261,918.001,945.001,888.001,945.001,922.031.41%38,900
Jan 26, 20261,960.002,039.001,892.001,918.001,895.35-1.59%97,900
Jan 23, 20261,903.001,960.001,890.001,949.001,925.984.22%91,100
Jan 22, 20261,798.001,888.001,789.001,870.001,847.925.29%43,600
Jan 21, 20261,755.001,808.001,741.001,776.001,755.03-1.06%31,300
Jan 20, 20261,791.001,849.001,775.001,795.001,773.800.56%71,300
Jan 19, 20261,744.001,788.001,700.001,785.001,763.922.88%42,000
Jan 16, 20261,774.001,777.001,720.001,735.001,714.510.06%17,600
Jan 15, 20261,730.001,788.001,704.001,734.001,713.52-48,100
Jan 14, 20261,700.001,750.001,694.001,734.001,713.522.91%48,400
Jan 13, 20261,675.001,705.001,652.001,685.001,665.104.33%53,000
Jan 9, 20261,636.001,643.001,615.001,615.001,595.93-2.06%20,700
Jan 8, 20261,677.001,679.001,606.001,649.001,629.530.12%44,300
Jan 7, 20261,545.001,659.001,538.001,647.001,627.557.44%66,000
Jan 6, 20261,519.001,546.001,511.001,533.001,514.901.59%17,000
Jan 5, 20261,513.001,525.001,495.001,509.001,491.180.07%17,400
Dec 30, 20251,485.001,508.001,471.001,508.001,490.191.55%12,000
Dec 29, 20251,509.001,509.001,474.001,485.001,467.46-16,900
Dec 26, 20251,489.001,497.001,477.001,485.001,467.460.54%13,200
Dec 25, 20251,451.001,489.001,445.001,477.001,459.562.36%16,300
Dec 24, 20251,437.001,469.001,423.001,443.001,425.960.42%18,300
Dec 23, 20251,432.001,438.001,415.001,437.001,420.030.28%9,600
Dec 22, 20251,415.001,435.001,414.001,433.001,416.081.13%7,600
Dec 19, 20251,407.001,417.001,407.001,417.001,400.270.85%2,200
Dec 18, 20251,415.001,416.001,401.001,405.001,388.41-0.92%4,900
Dec 17, 20251,411.001,425.001,411.001,418.001,401.25-0.21%2,900
Dec 16, 20251,432.001,432.001,410.001,421.001,404.22-1.32%4,400
Dec 15, 20251,408.001,440.001,408.001,440.001,422.992.13%13,400
Dec 12, 20251,403.001,413.001,391.001,410.001,393.351.66%9,500
Dec 11, 20251,418.001,418.001,387.001,387.001,370.62-1.98%9,900
Dec 10, 20251,407.001,417.001,405.001,415.001,398.290.57%6,900
Dec 9, 20251,408.001,416.001,404.001,407.001,390.38-0.71%6,900
Dec 8, 20251,442.001,444.001,417.001,417.001,400.27-0.49%14,300
Dec 5, 20251,405.001,428.001,405.001,424.001,407.181.50%9,400
Dec 4, 20251,391.001,420.001,385.001,403.001,386.430.94%13,300
Dec 3, 20251,418.001,418.001,390.001,390.001,373.59-2.25%8,500
Dec 2, 20251,439.001,439.001,405.001,422.001,405.21-0.28%10,400
Dec 1, 20251,385.001,449.001,385.001,426.001,409.163.63%43,300