Skip to main content
Nihon Denkei Co.,Ltd. (TYO:9908)
Japan flag Japan · Delayed Price · Currency is JPY
2,392.00
-26.00 (-1.08%)
Apr 28, 2026, 3:30 PM JST

Nihon Denkei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,420.002,443.002,392.002,392.002,392.00-1.08%6,400
Apr 27, 20262,363.002,418.002,338.002,418.002,418.002.33%15,400
Apr 24, 20262,359.002,363.002,323.002,363.002,363.00-0.51%11,100
Apr 23, 20262,410.002,410.002,356.002,375.002,375.00-1.04%8,000
Apr 22, 20262,400.002,410.002,385.002,400.002,400.00-0.04%7,900
Apr 21, 20262,433.002,444.002,400.002,401.002,401.00-1.03%12,200
Apr 20, 20262,426.002,434.002,421.002,426.002,426.00-0.82%5,800
Apr 17, 20262,492.002,492.002,446.002,446.002,446.00-1.61%5,300
Apr 16, 20262,460.002,499.002,445.002,486.002,486.002.56%13,000
Apr 15, 20262,437.002,442.002,422.002,424.002,424.00-0.12%4,500
Apr 14, 20262,448.002,460.002,425.002,427.002,427.00-0.45%7,300
Apr 13, 20262,452.002,483.002,434.002,438.002,438.00-1.53%6,400
Apr 10, 20262,496.002,529.002,463.002,476.002,476.00-0.84%6,600
Apr 9, 20262,539.002,560.002,497.002,497.002,497.00-1.62%11,100
Apr 8, 20262,485.002,538.002,485.002,538.002,538.002.34%8,000
Apr 7, 20262,479.002,509.002,451.002,480.002,480.00-0.20%3,600
Apr 6, 20262,476.002,500.002,476.002,485.002,485.000.36%4,000
Apr 3, 20262,449.002,503.002,443.002,476.002,476.001.10%11,200
Apr 2, 20262,465.002,491.002,431.002,449.002,449.00-0.08%7,600
Apr 1, 20262,420.002,475.002,420.002,451.002,451.001.53%10,800
Mar 31, 20262,390.002,455.002,380.002,414.002,414.00-0.04%12,900
Mar 30, 20262,400.002,453.002,330.002,415.002,415.00-3.32%17,200
Mar 27, 20262,483.002,498.002,455.002,498.002,444.001.22%11,500
Mar 26, 20262,504.002,505.002,455.002,468.002,414.65-1.44%16,700
Mar 25, 20262,438.002,513.002,438.002,504.002,449.872.71%13,000
Mar 24, 20262,480.002,480.002,415.002,438.002,385.300.54%8,900
Mar 23, 20262,432.002,440.002,400.002,425.002,372.58-2.30%12,700
Mar 19, 20262,529.002,544.002,482.002,482.002,428.35-3.76%14,400
Mar 18, 20262,550.002,579.002,531.002,579.002,523.252.30%13,700
Mar 17, 20262,589.002,589.002,517.002,521.002,466.50-0.71%11,900
Mar 16, 20262,572.002,579.002,517.002,539.002,484.11-1.63%10,800
Mar 13, 20262,610.002,610.002,560.002,581.002,525.21-1.53%15,800
Mar 12, 20262,563.002,627.002,540.002,621.002,564.341.28%30,500
Mar 11, 20262,657.002,660.002,557.002,588.002,532.05-0.73%51,900
Mar 10, 20262,530.002,664.002,515.002,607.002,550.643.49%47,400
Mar 9, 20262,450.002,536.002,425.002,519.002,464.55-2.70%31,800
Mar 6, 20262,566.002,596.002,517.002,589.002,533.030.90%6,800
Mar 5, 20262,524.002,572.002,502.002,566.002,510.533.72%15,100
Mar 4, 20262,491.002,528.002,430.002,474.002,420.52-3.59%36,300
Mar 3, 20262,645.002,660.002,566.002,566.002,510.53-2.40%10,100
Mar 2, 20262,668.002,668.002,592.002,629.002,572.17-1.94%14,800
Feb 27, 20262,627.002,681.002,627.002,681.002,623.042.06%13,400
Feb 26, 20262,643.002,643.002,612.002,627.002,570.21-0.04%15,400
Feb 25, 20262,612.002,649.002,610.002,628.002,571.190.69%18,100
Feb 24, 20262,560.002,610.002,560.002,610.002,553.581.36%6,900
Feb 20, 20262,616.002,616.002,550.002,575.002,519.34-1.23%10,300
Feb 19, 20262,605.002,631.002,585.002,607.002,550.640.08%17,200
Feb 18, 20262,625.002,625.002,593.002,605.002,548.690.04%6,900
Feb 17, 20262,618.002,637.002,593.002,604.002,547.71-0.34%8,200
Feb 16, 20262,647.002,647.002,595.002,613.002,556.51-1.28%10,000
Feb 13, 20262,650.002,651.002,583.002,647.002,589.78-0.75%15,400
Feb 12, 20262,675.002,712.002,652.002,667.002,609.350.68%31,200
Feb 10, 20262,621.002,649.002,595.002,649.002,591.741.53%21,000
Feb 9, 20262,588.002,669.002,560.002,609.002,552.602.35%40,700
Feb 6, 20262,463.002,559.002,407.002,549.002,493.902.95%54,300
Feb 5, 20262,433.002,503.002,425.002,476.002,422.482.27%18,500
Feb 4, 20262,421.002,447.002,390.002,421.002,368.66-0.49%9,500
Feb 3, 20262,355.002,443.002,355.002,433.002,380.412.79%10,100
Feb 2, 20262,346.002,390.002,346.002,367.002,315.830.38%6,800
Jan 30, 20262,342.002,368.002,331.002,358.002,307.030.08%5,500
Jan 29, 20262,363.002,363.002,318.002,356.002,305.07-0.30%8,900
Jan 28, 20262,360.002,363.002,340.002,363.002,311.92-0.34%5,100
Jan 27, 20262,366.002,387.002,350.002,371.002,319.75-0.08%7,500
Jan 26, 20262,415.002,415.002,368.002,373.002,321.70-1.74%8,300
Jan 23, 20262,399.002,415.002,391.002,415.002,362.790.21%3,500
Jan 22, 20262,379.002,430.002,379.002,410.002,357.901.30%13,200
Jan 21, 20262,377.002,388.002,365.002,379.002,327.57-0.17%5,900
Jan 20, 20262,417.002,417.002,380.002,383.002,331.49-0.91%4,900
Jan 19, 20262,410.002,435.002,384.002,405.002,353.01-1.43%14,600
Jan 16, 20262,440.002,441.002,420.002,440.002,387.25-9,500
Jan 15, 20262,420.002,452.002,420.002,440.002,387.251.37%11,400
Jan 14, 20262,399.002,407.002,370.002,407.002,354.970.29%7,900
Jan 13, 20262,408.002,440.002,400.002,400.002,348.121.65%14,400
Jan 9, 20262,354.002,400.002,330.002,361.002,309.961.50%22,100
Jan 8, 20262,297.002,345.002,285.002,326.002,275.721.88%22,000
Jan 7, 20262,288.002,297.002,276.002,283.002,233.65-0.22%6,700
Jan 6, 20262,293.002,298.002,271.002,288.002,238.54-0.22%8,000
Jan 5, 20262,302.002,302.002,256.002,293.002,243.431.01%12,000
Dec 30, 20252,275.002,296.002,269.002,270.002,220.93-0.96%5,400
Dec 29, 20252,290.002,298.002,220.002,292.002,242.450.09%10,700
Dec 26, 20252,299.002,299.002,277.002,290.002,240.50-0.35%11,100
Dec 25, 20252,282.002,315.002,282.002,298.002,248.320.70%11,900
Dec 24, 20252,292.002,300.002,282.002,282.002,232.670.48%6,900
Dec 23, 20252,248.002,299.002,248.002,271.002,221.911.02%13,800
Dec 22, 20252,207.002,249.002,207.002,248.002,199.401.95%9,600
Dec 19, 20252,189.002,206.002,176.002,205.002,157.330.73%6,900
Dec 18, 20252,181.002,203.002,163.002,189.002,141.68-0.73%7,800
Dec 17, 20252,215.002,215.002,172.002,205.002,157.33-0.45%4,900
Dec 16, 20252,233.002,233.002,198.002,215.002,167.12-0.67%9,600
Dec 15, 20252,179.002,230.002,179.002,230.002,181.791.78%15,900
Dec 12, 20252,201.002,210.002,167.002,191.002,143.64-1.08%8,100
Dec 11, 20252,220.002,220.002,166.002,215.002,167.120.68%22,100
Dec 10, 20252,212.002,212.002,129.002,200.002,152.441.52%21,100
Dec 9, 20252,149.002,167.002,127.002,167.002,120.161.98%17,400
Dec 8, 20252,075.002,143.002,071.002,125.002,079.062.66%13,600
Dec 5, 20252,070.002,070.002,057.002,070.002,025.250.49%2,800
Dec 4, 20252,050.002,064.002,050.002,060.002,015.470.49%3,100
Dec 3, 20252,069.002,069.002,046.002,050.002,005.68-0.92%2,900
Dec 2, 20252,074.002,074.002,050.002,069.002,024.27-0.10%4,500
Dec 1, 20252,075.002,075.002,070.002,071.002,026.230.39%2,700