NIHON DENGI CO., LTD. 1723
TSE · Japan · Electronic Technology
¥2,193.00+27.00 (+1.25%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,166.00 | -1.05% | ¥2,188.00 | ¥2,215.00 | ¥2,165.00 | 347.00K |
| 2026-09-30 | ¥2,189.00 | -0.64% | ¥2,240.00 | ¥2,290.00 | ¥2,185.00 | 471.90K |
| 2026-09-29 | ¥2,203.00 | -13.40% | ¥2,430.00 | ¥2,436.00 | ¥2,169.00 | 742.70K |
| 2026-09-28 | ¥2,544.00 | -0.59% | ¥2,551.00 | ¥2,578.00 | ¥2,531.00 | 175.40K |
| 2026-09-25 | ¥2,559.00 | -0.04% | ¥2,543.00 | ¥2,568.00 | ¥2,517.00 | 139.10K |
| 2026-09-24 | ¥2,560.00 | -2.99% | ¥2,639.00 | ¥2,655.00 | ¥2,552.00 | 222.60K |
| 2026-09-18 | ¥2,639.00 | +1.50% | ¥2,624.00 | ¥2,670.00 | ¥2,580.00 | 210.10K |
| 2026-09-17 | ¥2,600.00 | +2.65% | ¥2,560.00 | ¥2,639.00 | ¥2,559.00 | 271.80K |
| 2026-09-16 | ¥2,533.00 | +0.72% | ¥2,515.00 | ¥2,562.00 | ¥2,490.00 | 147.10K |
| 2026-09-15 | ¥2,515.00 | +0.48% | ¥2,485.00 | ¥2,516.00 | ¥2,457.00 | 142.20K |
| 2026-09-14 | ¥2,503.00 | +0.72% | ¥2,480.00 | ¥2,503.00 | ¥2,443.00 | 152.80K |
| 2026-09-11 | ¥2,485.00 | -1.04% | ¥2,477.00 | ¥2,531.00 | ¥2,450.00 | 191.60K |
| 2026-09-10 | ¥2,511.00 | +1.13% | ¥2,508.00 | ¥2,535.00 | ¥2,435.00 | 171.80K |
| 2026-09-09 | ¥2,483.00 | +1.22% | ¥2,469.00 | ¥2,526.00 | ¥2,459.00 | 188.00K |
| 2026-09-08 | ¥2,453.00 | -2.50% | ¥2,537.00 | ¥2,549.00 | ¥2,453.00 | 339.70K |
| 2026-09-07 | ¥2,516.00 | +8.22% | ¥2,412.00 | ¥2,568.00 | ¥2,412.00 | 347.80K |
| 2026-09-04 | ¥2,325.00 | +1.31% | ¥2,325.00 | ¥2,354.00 | ¥2,290.00 | 124.50K |
| 2026-09-03 | ¥2,295.00 | -2.01% | ¥2,342.00 | ¥2,342.00 | ¥2,268.00 | 148.50K |
| 2026-09-02 | ¥2,342.00 | -2.58% | ¥2,365.00 | ¥2,390.00 | ¥2,325.00 | 177.50K |
| 2026-09-01 | ¥2,404.00 | +1.69% | ¥2,350.00 | ¥2,424.00 | ¥2,343.00 | 159.80K |
| 2026-08-31 | ¥2,364.00 | +0.90% | ¥2,330.00 | ¥2,420.00 | ¥2,310.00 | 208.70K |
| 2026-08-28 | ¥2,343.00 | -0.47% | ¥2,354.00 | ¥2,374.00 | ¥2,315.00 | 221.40K |
| 2026-08-27 | ¥2,354.00 | +2.26% | ¥2,326.00 | ¥2,371.00 | ¥2,283.00 | 291.20K |
| 2026-08-26 | ¥2,302.00 | +6.62% | ¥2,182.00 | ¥2,320.00 | ¥2,131.00 | 256.40K |
| 2026-08-25 | ¥2,159.00 | +2.08% | ¥2,116.00 | ¥2,175.00 | ¥2,110.00 | 296.30K |
| 2026-08-24 | ¥2,115.00 | +2.12% | ¥2,051.00 | ¥2,142.00 | ¥2,035.00 | 334.90K |
| 2026-08-21 | ¥2,071.00 | +0.53% | ¥2,059.00 | ¥2,073.00 | ¥2,018.00 | 222.70K |
| 2026-08-20 | ¥2,060.00 | +2.85% | ¥2,053.00 | ¥2,075.00 | ¥2,028.00 | 226.20K |
| 2026-08-19 | ¥2,003.00 | -5.38% | ¥2,080.00 | ¥2,080.00 | ¥1,994.00 | 316.90K |
| 2026-08-18 | ¥2,117.00 | -3.42% | ¥2,242.00 | ¥2,250.00 | ¥2,115.00 | 214.30K |
| 2026-08-17 | ¥2,192.00 | +3.64% | ¥2,148.00 | ¥2,219.00 | ¥2,138.00 | 208.60K |
| 2026-08-14 | ¥2,115.00 | -3.25% | ¥2,178.00 | ¥2,186.00 | ¥2,101.00 | 294.60K |
| 2026-08-13 | ¥2,186.00 | +1.67% | ¥2,132.00 | ¥2,210.00 | ¥2,123.00 | 275.80K |
| 2026-08-12 | ¥2,150.00 | +1.56% | ¥2,130.00 | ¥2,174.00 | ¥2,118.00 | 165.10K |
| 2026-08-10 | ¥2,117.00 | -3.73% | ¥2,179.00 | ¥2,192.00 | ¥2,113.00 | 147.40K |
| 2026-08-07 | ¥2,199.00 | -5.01% | ¥2,329.00 | ¥2,337.00 | ¥2,180.00 | 133.10K |
| 2026-08-06 | ¥2,315.00 | -0.86% | ¥2,338.00 | ¥2,410.00 | ¥2,265.00 | 167.30K |
| 2026-08-05 | ¥2,335.00 | +5.85% | ¥2,230.00 | ¥2,362.00 | ¥2,216.00 | 213.30K |
| 2026-08-04 | ¥2,206.00 | +4.20% | ¥2,133.00 | ¥2,228.00 | ¥2,104.00 | 154.00K |
| 2026-08-03 | ¥2,117.00 | +0.33% | ¥2,063.00 | ¥2,151.00 | ¥2,036.00 | 328.60K |
| 2026-07-31 | ¥2,110.00 | +2.33% | ¥2,077.00 | ¥2,227.00 | ¥2,055.00 | 380.80K |
| 2026-07-30 | ¥2,062.00 | -1.86% | ¥2,101.00 | ¥2,101.00 | ¥2,017.00 | 195.10K |
| 2026-07-29 | ¥2,101.00 | -10.21% | ¥2,360.00 | ¥2,360.00 | ¥2,038.00 | 464.90K |
| 2026-07-28 | ¥2,340.00 | -2.66% | ¥2,370.00 | ¥2,375.00 | ¥2,283.00 | 219.00K |
| 2026-07-27 | ¥2,404.00 | -4.22% | ¥2,476.00 | ¥2,499.00 | ¥2,213.00 | 663.80K |
| 2026-07-24 | ¥2,510.00 | +14.51% | ¥2,234.00 | ¥2,546.00 | ¥2,160.00 | 1.00M |
| 2026-07-23 | ¥2,192.00 | +1.39% | ¥2,198.00 | ¥2,250.00 | ¥2,192.00 | 147.50K |
| 2026-07-22 | ¥2,162.00 | +1.93% | ¥2,261.00 | ¥2,261.00 | ¥2,159.00 | 167.80K |
| 2026-07-21 | ¥2,121.00 | +2.41% | ¥2,074.00 | ¥2,140.00 | ¥2,045.00 | 134.50K |
| 2026-07-17 | ¥2,071.00 | -3.90% | ¥2,145.00 | ¥2,162.00 | ¥2,024.00 | 193.40K |
| 2026-07-16 | ¥2,155.00 | -2.00% | ¥2,199.00 | ¥2,210.00 | ¥2,152.00 | 72.00K |
| 2026-07-15 | ¥2,199.00 | +3.34% | ¥2,142.00 | ¥2,208.00 | ¥2,134.00 | 115.90K |
| 2026-07-14 | ¥2,128.00 | -1.02% | ¥2,111.00 | ¥2,150.00 | ¥2,077.00 | 210.70K |
| 2026-07-13 | ¥2,150.00 | -5.24% | ¥2,270.00 | ¥2,278.00 | ¥2,139.00 | 177.70K |
| 2026-07-10 | ¥2,269.00 | -2.03% | ¥2,350.00 | ¥2,381.00 | ¥2,255.00 | 171.80K |
| 2026-07-09 | ¥2,316.00 | -4.34% | ¥2,401.00 | ¥2,439.00 | ¥2,310.00 | 171.70K |
| 2026-07-08 | ¥2,421.00 | +1.00% | ¥2,472.00 | ¥2,510.00 | ¥2,396.00 | 174.70K |
| 2026-07-07 | ¥2,397.00 | -1.84% | ¥2,442.00 | ¥2,529.00 | ¥2,388.00 | 239.20K |
| 2026-07-06 | ¥2,442.00 | +1.37% | ¥2,438.00 | ¥2,538.00 | ¥2,422.00 | 149.90K |
| 2026-07-03 | ¥2,409.00 | +1.56% | ¥2,354.00 | ¥2,410.00 | ¥2,348.00 | 118.60K |
| 2026-07-02 | ¥2,372.00 | +1.76% | ¥2,281.00 | ¥2,426.00 | ¥2,260.00 | 104.30K |
| 2026-07-01 | ¥2,331.00 | +0.17% | ¥2,377.00 | ¥2,462.00 | ¥2,325.00 | 153.00K |
| 2026-06-30 | ¥2,327.00 | -0.34% | ¥2,285.00 | ¥2,341.00 | ¥2,261.00 | 116.30K |
| 2026-06-29 | ¥2,335.00 | +1.30% | ¥2,315.00 | ¥2,357.00 | ¥2,263.00 | 91.60K |
| 2026-06-26 | ¥2,305.00 | +0.39% | ¥2,285.00 | ¥2,351.00 | ¥2,262.00 | 132.40K |
| 2026-06-25 | ¥2,296.00 | -0.17% | ¥2,390.00 | ¥2,390.00 | ¥2,285.00 | 95.30K |
| 2026-06-24 | ¥2,300.00 | +1.50% | ¥2,260.00 | ¥2,327.00 | ¥2,254.00 | 88.30K |
| 2026-06-23 | ¥2,266.00 | -1.52% | ¥2,351.00 | ¥2,370.00 | ¥2,253.00 | 163.60K |
| 2026-06-22 | ¥2,301.00 | -1.71% | ¥2,319.00 | ¥2,395.00 | ¥2,276.00 | 142.00K |
| 2026-06-19 | ¥2,341.00 | -0.34% | ¥2,336.00 | ¥2,401.00 | ¥2,322.00 | 318.00K |
| 2026-06-18 | ¥2,349.00 | +0.90% | ¥2,349.00 | ¥2,401.00 | ¥2,307.00 | 153.00K |
| 2026-06-17 | ¥2,328.00 | +1.75% | ¥2,319.00 | ¥2,368.00 | ¥2,305.00 | 117.40K |
| 2026-06-16 | ¥2,288.00 | -2.60% | ¥2,359.00 | ¥2,377.00 | ¥2,288.00 | 101.20K |
| 2026-06-15 | ¥2,349.00 | +6.39% | ¥2,308.00 | ¥2,398.00 | ¥2,261.00 | 156.00K |
| 2026-06-12 | ¥2,208.00 | +1.10% | ¥2,234.00 | ¥2,271.00 | ¥2,208.00 | 132.50K |
| 2026-06-11 | ¥2,184.00 | -1.13% | ¥2,167.00 | ¥2,199.00 | ¥2,107.00 | 143.30K |
| 2026-06-10 | ¥2,209.00 | -0.32% | ¥2,190.00 | ¥2,269.00 | ¥2,178.00 | 177.10K |
| 2026-06-09 | ¥2,216.00 | +3.79% | ¥2,185.00 | ¥2,233.00 | ¥2,157.00 | 197.50K |
| 2026-06-08 | ¥2,135.00 | -4.22% | ¥2,102.00 | ¥2,181.00 | ¥2,033.00 | 276.10K |
| 2026-06-05 | ¥2,229.00 | +0.81% | ¥2,261.00 | ¥2,285.00 | ¥2,201.00 | 100.40K |
| 2026-06-04 | ¥2,211.00 | +2.27% | ¥2,192.00 | ¥2,240.00 | ¥2,151.00 | 143.30K |
| 2026-06-03 | ¥2,162.00 | -1.10% | ¥2,187.00 | ¥2,198.00 | ¥2,136.00 | 161.50K |
| 2026-06-02 | ¥2,186.00 | -1.53% | ¥2,215.00 | ¥2,220.00 | ¥2,124.00 | 214.40K |
| 2026-06-01 | ¥2,220.00 | -9.39% | ¥2,445.00 | ¥2,450.00 | ¥2,220.00 | 243.40K |
| 2026-05-29 | ¥2,450.00 | +4.70% | ¥2,340.00 | ¥2,450.00 | ¥2,303.00 | 349.70K |
| 2026-05-28 | ¥2,340.00 | -1.85% | ¥2,351.00 | ¥2,408.00 | ¥2,285.00 | 202.80K |
| 2026-05-27 | ¥2,384.00 | -3.79% | ¥2,495.00 | ¥2,507.00 | ¥2,378.00 | 111.70K |
| 2026-05-26 | ¥2,478.00 | +4.21% | ¥2,413.00 | ¥2,583.00 | ¥2,340.00 | 217.70K |
| 2026-05-25 | ¥2,378.00 | +5.83% | ¥2,347.00 | ¥2,400.00 | ¥2,305.00 | 147.50K |
| 2026-05-22 | ¥2,247.00 | +0.54% | ¥2,255.00 | ¥2,265.00 | ¥2,184.00 | 131.30K |