Skip to main content
Nihon Denkei Co.,Ltd. (TYO:9908)
Japan flag Japan · Delayed Price · Currency is JPY
2,519.00
-70.00 (-2.70%)
Mar 9, 2026, 3:30 PM JST

Nihon Denkei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,566.002,596.002,517.002,589.002,589.000.90%6,800
Mar 5, 20262,524.002,572.002,502.002,566.002,566.003.72%15,100
Mar 4, 20262,491.002,528.002,430.002,474.002,474.00-3.59%36,300
Mar 3, 20262,645.002,660.002,566.002,566.002,566.00-2.40%10,100
Mar 2, 20262,668.002,668.002,592.002,629.002,629.00-1.94%14,800
Feb 27, 20262,627.002,681.002,627.002,681.002,681.002.06%13,400
Feb 26, 20262,643.002,643.002,612.002,627.002,627.00-0.04%15,400
Feb 25, 20262,612.002,649.002,610.002,628.002,628.000.69%18,100
Feb 24, 20262,560.002,610.002,560.002,610.002,610.001.36%6,900
Feb 20, 20262,616.002,616.002,550.002,575.002,575.00-1.23%10,300
Feb 19, 20262,605.002,631.002,585.002,607.002,607.000.08%17,200
Feb 18, 20262,625.002,625.002,593.002,605.002,605.000.04%6,900
Feb 17, 20262,618.002,637.002,593.002,604.002,604.00-0.34%8,200
Feb 16, 20262,647.002,647.002,595.002,613.002,613.00-1.28%10,000
Feb 13, 20262,650.002,651.002,583.002,647.002,647.00-0.75%15,400
Feb 12, 20262,675.002,712.002,652.002,667.002,667.000.68%31,200
Feb 10, 20262,621.002,649.002,595.002,649.002,649.001.53%21,000
Feb 9, 20262,588.002,669.002,560.002,609.002,609.002.35%40,700
Feb 6, 20262,463.002,559.002,407.002,549.002,549.002.95%54,300
Feb 5, 20262,433.002,503.002,425.002,476.002,476.002.27%18,500
Feb 4, 20262,421.002,447.002,390.002,421.002,421.00-0.49%9,500
Feb 3, 20262,355.002,443.002,355.002,433.002,433.002.79%10,100
Feb 2, 20262,346.002,390.002,346.002,367.002,367.000.38%6,800
Jan 30, 20262,342.002,368.002,331.002,358.002,358.000.08%5,500
Jan 29, 20262,363.002,363.002,318.002,356.002,356.00-0.30%8,900
Jan 28, 20262,360.002,363.002,340.002,363.002,363.00-0.34%5,100
Jan 27, 20262,366.002,387.002,350.002,371.002,371.00-0.08%7,500
Jan 26, 20262,415.002,415.002,368.002,373.002,373.00-1.74%8,300
Jan 23, 20262,399.002,415.002,391.002,415.002,415.000.21%3,500
Jan 22, 20262,379.002,430.002,379.002,410.002,410.001.30%13,200
Jan 21, 20262,377.002,388.002,365.002,379.002,379.00-0.17%5,900
Jan 20, 20262,417.002,417.002,380.002,383.002,383.00-0.91%4,900
Jan 19, 20262,410.002,435.002,384.002,405.002,405.00-1.43%14,600
Jan 16, 20262,440.002,441.002,420.002,440.002,440.00-9,500
Jan 15, 20262,420.002,452.002,420.002,440.002,440.001.37%11,400
Jan 14, 20262,399.002,407.002,370.002,407.002,407.000.29%7,900
Jan 13, 20262,408.002,440.002,400.002,400.002,400.001.65%14,400
Jan 9, 20262,354.002,400.002,330.002,361.002,361.001.50%22,100
Jan 8, 20262,297.002,345.002,285.002,326.002,326.001.88%22,000
Jan 7, 20262,288.002,297.002,276.002,283.002,283.00-0.22%6,700
Jan 6, 20262,293.002,298.002,271.002,288.002,288.00-0.22%8,000
Jan 5, 20262,302.002,302.002,256.002,293.002,293.001.01%12,000
Dec 30, 20252,275.002,296.002,269.002,270.002,270.00-0.96%5,400
Dec 29, 20252,290.002,298.002,220.002,292.002,292.000.09%10,700
Dec 26, 20252,299.002,299.002,277.002,290.002,290.00-0.35%11,100
Dec 25, 20252,282.002,315.002,282.002,298.002,298.000.70%11,900
Dec 24, 20252,292.002,300.002,282.002,282.002,282.000.48%6,900
Dec 23, 20252,248.002,299.002,248.002,271.002,271.001.02%13,800
Dec 22, 20252,207.002,249.002,207.002,248.002,248.001.95%9,600
Dec 19, 20252,189.002,206.002,176.002,205.002,205.000.73%6,900
Dec 18, 20252,181.002,203.002,163.002,189.002,189.00-0.73%7,800
Dec 17, 20252,215.002,215.002,172.002,205.002,205.00-0.45%4,900
Dec 16, 20252,233.002,233.002,198.002,215.002,215.00-0.67%9,600
Dec 15, 20252,179.002,230.002,179.002,230.002,230.001.78%15,900
Dec 12, 20252,201.002,210.002,167.002,191.002,191.00-1.08%8,100
Dec 11, 20252,220.002,220.002,166.002,215.002,215.000.68%22,100
Dec 10, 20252,212.002,212.002,129.002,200.002,200.001.52%21,100
Dec 9, 20252,149.002,167.002,127.002,167.002,167.001.98%17,400
Dec 8, 20252,075.002,143.002,071.002,125.002,125.002.66%13,600
Dec 5, 20252,070.002,070.002,057.002,070.002,070.000.49%2,800
Dec 4, 20252,050.002,064.002,050.002,060.002,060.000.49%3,100
Dec 3, 20252,069.002,069.002,046.002,050.002,050.00-0.92%2,900
Dec 2, 20252,074.002,074.002,050.002,069.002,069.00-0.10%4,500
Dec 1, 20252,075.002,075.002,070.002,071.002,071.000.39%2,700
Nov 28, 20252,060.002,070.002,060.002,063.002,063.000.39%5,600
Nov 27, 20252,058.002,063.002,055.002,055.002,055.00-0.15%3,700
Nov 26, 20252,048.002,065.002,048.002,058.002,058.000.59%4,200
Nov 25, 20252,048.002,063.002,045.002,046.002,046.000.05%7,400
Nov 21, 20252,057.002,063.002,043.002,045.002,045.00-0.10%4,400
Nov 20, 20252,069.002,069.002,047.002,047.002,047.00-0.49%3,700
Nov 19, 20252,051.002,060.002,020.002,057.002,057.000.64%33,600
Nov 18, 20252,054.002,054.002,038.002,044.002,044.00-0.44%4,500
Nov 17, 20252,050.002,053.002,026.002,053.002,053.000.20%13,200
Nov 14, 20252,042.002,049.002,040.002,049.002,049.000.34%8,700
Nov 13, 20252,043.002,050.002,041.002,042.002,042.00-0.39%5,600
Nov 12, 20252,043.002,050.002,040.002,050.002,050.00-0.29%6,400
Nov 11, 20252,057.002,057.002,039.002,056.002,056.000.88%7,400
Nov 10, 20252,049.002,076.002,028.002,038.002,038.000.30%26,600
Nov 7, 20252,029.002,043.002,021.002,032.002,032.00-0.64%5,100
Nov 6, 20252,019.002,047.002,019.002,045.002,045.001.34%3,600
Nov 5, 20252,035.002,039.002,016.002,018.002,018.00-0.84%8,700
Nov 4, 20252,038.002,050.002,033.002,035.002,035.00-0.15%7,500
Oct 31, 20252,040.002,040.002,028.002,038.002,038.000.30%5,500
Oct 30, 20252,035.002,040.002,027.002,032.002,032.00-0.15%3,000
Oct 29, 20252,042.002,055.002,030.002,035.002,035.00-0.29%3,000
Oct 28, 20252,053.002,053.002,041.002,041.002,041.00-0.58%8,700
Oct 27, 20252,040.002,054.002,040.002,053.002,053.000.69%10,600
Oct 24, 20252,050.002,053.002,035.002,039.002,039.00-0.54%12,200
Oct 23, 20252,046.002,050.002,038.002,050.002,050.000.15%2,700
Oct 22, 20252,036.002,048.002,031.002,047.002,047.000.54%5,700
Oct 21, 20252,050.002,050.002,036.002,036.002,036.00-0.68%3,900
Oct 20, 20252,049.002,050.002,038.002,050.002,050.000.94%4,600
Oct 17, 20252,052.002,052.002,031.002,031.002,031.000.05%6,300
Oct 16, 20252,052.002,052.002,030.002,030.002,030.000.25%3,800
Oct 15, 20252,050.002,050.002,025.002,025.002,025.000.10%6,400
Oct 14, 20252,016.002,050.002,015.002,023.002,023.00-1.41%4,500
Oct 10, 20252,045.002,057.002,045.002,052.002,052.000.15%5,500
Oct 9, 20252,060.002,060.002,046.002,049.002,049.00-0.53%7,500
Oct 8, 20252,049.002,068.002,049.002,060.002,060.000.49%2,200
Oct 7, 20252,050.002,060.002,047.002,050.002,050.00-0.24%5,900