Nippon Densetsu Kogyo Co., Ltd. 1950
TSE · Japan · Industrial Services
¥3,935.00-45.00 (-1.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,935.00 | -1.13% | ¥3,920.00 | ¥3,975.00 | ¥3,900.00 | 76.80K |
| 2026-10-01 | ¥3,980.00 | -0.87% | ¥3,970.00 | ¥4,000.00 | ¥3,925.00 | 83.40K |
| 2026-09-30 | ¥4,015.00 | +1.39% | ¥4,000.00 | ¥4,060.00 | ¥3,985.00 | 131.30K |
| 2026-09-29 | ¥3,960.00 | -2.34% | ¥4,035.00 | ¥4,035.00 | ¥3,915.00 | 185.00K |
| 2026-09-28 | ¥4,055.00 | -1.10% | ¥4,160.00 | ¥4,185.00 | ¥4,050.00 | 119.30K |
| 2026-09-25 | ¥4,100.00 | +0.12% | ¥4,120.00 | ¥4,125.00 | ¥4,065.00 | 127.30K |
| 2026-09-24 | ¥4,095.00 | -0.73% | ¥4,130.00 | ¥4,130.00 | ¥4,065.00 | 175.40K |
| 2026-09-18 | ¥4,125.00 | -0.72% | ¥4,150.00 | ¥4,195.00 | ¥4,095.00 | 170.50K |
| 2026-09-17 | ¥4,155.00 | +1.84% | ¥4,080.00 | ¥4,160.00 | ¥4,080.00 | 79.70K |
| 2026-09-16 | ¥4,080.00 | +1.49% | ¥4,045.00 | ¥4,105.00 | ¥4,045.00 | 66.60K |
| 2026-09-15 | ¥4,020.00 | -0.12% | ¥4,040.00 | ¥4,040.00 | ¥3,995.00 | 47.30K |
| 2026-09-14 | ¥4,025.00 | +1.51% | ¥3,965.00 | ¥4,035.00 | ¥3,945.00 | 68.00K |
| 2026-09-11 | ¥3,965.00 | -2.94% | ¥4,015.00 | ¥4,030.00 | ¥3,940.00 | 111.20K |
| 2026-09-10 | ¥4,085.00 | -0.85% | ¥4,120.00 | ¥4,150.00 | ¥4,045.00 | 133.30K |
| 2026-09-09 | ¥4,120.00 | +0.98% | ¥4,065.00 | ¥4,155.00 | ¥4,065.00 | 75.70K |
| 2026-09-08 | ¥4,080.00 | +0.37% | ¥4,065.00 | ¥4,120.00 | ¥4,040.00 | 78.50K |
| 2026-09-07 | ¥4,065.00 | +1.75% | ¥4,055.00 | ¥4,105.00 | ¥4,040.00 | 124.50K |
| 2026-09-04 | ¥3,995.00 | -0.13% | ¥3,975.00 | ¥4,005.00 | ¥3,955.00 | 61.20K |
| 2026-09-03 | ¥4,000.00 | +0.63% | ¥4,000.00 | ¥4,010.00 | ¥3,970.00 | 73.40K |
| 2026-09-02 | ¥3,975.00 | -2.21% | ¥4,000.00 | ¥4,090.00 | ¥3,955.00 | 120.10K |
| 2026-09-01 | ¥4,065.00 | +2.52% | ¥3,990.00 | ¥4,100.00 | ¥3,965.00 | 103.70K |
| 2026-08-31 | ¥3,965.00 | 0.00% | ¥3,940.00 | ¥3,990.00 | ¥3,915.00 | 95.70K |
| 2026-08-28 | ¥3,965.00 | -0.38% | ¥3,980.00 | ¥4,000.00 | ¥3,940.00 | 78.70K |
| 2026-08-27 | ¥3,980.00 | +1.02% | ¥3,950.00 | ¥4,000.00 | ¥3,950.00 | 72.80K |
| 2026-08-26 | ¥3,940.00 | +0.64% | ¥3,930.00 | ¥3,965.00 | ¥3,915.00 | 46.40K |
| 2026-08-25 | ¥3,915.00 | +0.38% | ¥3,920.00 | ¥4,000.00 | ¥3,885.00 | 98.10K |
| 2026-08-24 | ¥3,900.00 | +1.69% | ¥3,810.00 | ¥3,925.00 | ¥3,795.00 | 134.30K |
| 2026-08-21 | ¥3,835.00 | -0.90% | ¥3,820.00 | ¥3,850.00 | ¥3,805.00 | 80.20K |
| 2026-08-20 | ¥3,870.00 | +2.93% | ¥3,765.00 | ¥3,875.00 | ¥3,765.00 | 92.00K |
| 2026-08-19 | ¥3,760.00 | -2.59% | ¥3,850.00 | ¥3,850.00 | ¥3,730.00 | 107.70K |
| 2026-08-18 | ¥3,860.00 | -2.15% | ¥3,920.00 | ¥3,980.00 | ¥3,860.00 | 92.80K |
| 2026-08-17 | ¥3,945.00 | +1.02% | ¥3,945.00 | ¥4,010.00 | ¥3,920.00 | 65.40K |
| 2026-08-14 | ¥3,905.00 | -0.38% | ¥3,895.00 | ¥3,915.00 | ¥3,860.00 | 122.50K |
| 2026-08-13 | ¥3,920.00 | +1.55% | ¥3,895.00 | ¥3,950.00 | ¥3,870.00 | 96.50K |
| 2026-08-12 | ¥3,860.00 | +0.39% | ¥3,855.00 | ¥3,890.00 | ¥3,825.00 | 146.30K |
| 2026-08-10 | ¥3,845.00 | -0.26% | ¥3,885.00 | ¥3,895.00 | ¥3,805.00 | 77.20K |
| 2026-08-07 | ¥3,855.00 | -2.28% | ¥3,915.00 | ¥3,945.00 | ¥3,845.00 | 142.20K |
| 2026-08-06 | ¥3,945.00 | -1.25% | ¥3,960.00 | ¥4,060.00 | ¥3,945.00 | 102.70K |
| 2026-08-05 | ¥3,995.00 | +1.52% | ¥3,935.00 | ¥4,010.00 | ¥3,910.00 | 107.30K |
| 2026-08-04 | ¥3,935.00 | +1.94% | ¥3,900.00 | ¥3,955.00 | ¥3,850.00 | 158.50K |
| 2026-08-03 | ¥3,860.00 | -4.46% | ¥3,820.00 | ¥3,910.00 | ¥3,730.00 | 240.30K |
| 2026-07-31 | ¥4,040.00 | +2.80% | ¥3,970.00 | ¥4,155.00 | ¥3,820.00 | 313.00K |
| 2026-07-30 | ¥3,930.00 | -0.13% | ¥3,920.00 | ¥3,980.00 | ¥3,855.00 | 136.40K |
| 2026-07-29 | ¥3,935.00 | -1.99% | ¥4,005.00 | ¥4,030.00 | ¥3,845.00 | 208.40K |
| 2026-07-28 | ¥4,015.00 | -2.07% | ¥4,065.00 | ¥4,090.00 | ¥4,000.00 | 112.20K |
| 2026-07-27 | ¥4,100.00 | +0.61% | ¥4,045.00 | ¥4,135.00 | ¥4,005.00 | 120.30K |
| 2026-07-24 | ¥4,075.00 | -1.21% | ¥4,135.00 | ¥4,185.00 | ¥4,005.00 | 192.40K |
| 2026-07-23 | ¥4,125.00 | +1.60% | ¥4,105.00 | ¥4,195.00 | ¥4,070.00 | 140.30K |
| 2026-07-22 | ¥4,060.00 | +1.63% | ¥4,030.00 | ¥4,110.00 | ¥3,995.00 | 116.60K |
| 2026-07-21 | ¥3,995.00 | +1.01% | ¥3,960.00 | ¥4,030.00 | ¥3,950.00 | 109.90K |
| 2026-07-17 | ¥3,955.00 | -1.49% | ¥3,990.00 | ¥4,015.00 | ¥3,860.00 | 114.00K |
| 2026-07-16 | ¥4,015.00 | -1.83% | ¥4,105.00 | ¥4,115.00 | ¥4,005.00 | 95.50K |
| 2026-07-15 | ¥4,090.00 | +1.36% | ¥4,105.00 | ¥4,140.00 | ¥4,045.00 | 64.50K |
| 2026-07-14 | ¥4,035.00 | -0.49% | ¥4,050.00 | ¥4,060.00 | ¥3,990.00 | 71.00K |
| 2026-07-13 | ¥4,055.00 | -2.52% | ¥4,190.00 | ¥4,190.00 | ¥4,030.00 | 62.20K |
| 2026-07-10 | ¥4,160.00 | -1.42% | ¥4,260.00 | ¥4,270.00 | ¥4,140.00 | 89.60K |
| 2026-07-09 | ¥4,220.00 | +0.24% | ¥4,205.00 | ¥4,255.00 | ¥4,200.00 | 55.40K |
| 2026-07-08 | ¥4,210.00 | -3.44% | ¥4,360.00 | ¥4,390.00 | ¥4,210.00 | 75.80K |
| 2026-07-07 | ¥4,360.00 | -1.47% | ¥4,405.00 | ¥4,535.00 | ¥4,355.00 | 102.40K |
| 2026-07-06 | ¥4,425.00 | +0.91% | ¥4,415.00 | ¥4,470.00 | ¥4,385.00 | 73.90K |
| 2026-07-03 | ¥4,385.00 | +0.92% | ¥4,380.00 | ¥4,395.00 | ¥4,290.00 | 82.20K |
| 2026-07-02 | ¥4,345.00 | +2.24% | ¥4,280.00 | ¥4,360.00 | ¥4,205.00 | 102.90K |
| 2026-07-01 | ¥4,250.00 | -2.86% | ¥4,435.00 | ¥4,465.00 | ¥4,230.00 | 84.30K |
| 2026-06-30 | ¥4,375.00 | -2.34% | ¥4,495.00 | ¥4,495.00 | ¥4,360.00 | 100.60K |
| 2026-06-29 | ¥4,480.00 | 0.00% | ¥4,480.00 | ¥4,530.00 | ¥4,435.00 | 89.80K |
| 2026-06-26 | ¥4,480.00 | +2.40% | ¥4,405.00 | ¥4,510.00 | ¥4,400.00 | 118.90K |
| 2026-06-25 | ¥4,375.00 | -0.34% | ¥4,450.00 | ¥4,450.00 | ¥4,375.00 | 86.40K |
| 2026-06-24 | ¥4,390.00 | +0.46% | ¥4,425.00 | ¥4,480.00 | ¥4,360.00 | 73.30K |
| 2026-06-23 | ¥4,370.00 | -2.13% | ¥4,500.00 | ¥4,500.00 | ¥4,360.00 | 79.90K |
| 2026-06-22 | ¥4,465.00 | +0.45% | ¥4,500.00 | ¥4,535.00 | ¥4,450.00 | 82.80K |
| 2026-06-19 | ¥4,445.00 | -1.77% | ¥4,585.00 | ¥4,645.00 | ¥4,445.00 | 213.10K |
| 2026-06-18 | ¥4,525.00 | +2.38% | ¥4,455.00 | ¥4,600.00 | ¥4,425.00 | 132.10K |
| 2026-06-17 | ¥4,420.00 | -1.23% | ¥4,490.00 | ¥4,530.00 | ¥4,410.00 | 96.10K |
| 2026-06-16 | ¥4,475.00 | -0.67% | ¥4,435.00 | ¥4,475.00 | ¥4,375.00 | 117.80K |
| 2026-06-15 | ¥4,505.00 | +5.50% | ¥4,390.00 | ¥4,505.00 | ¥4,365.00 | 104.70K |
| 2026-06-12 | ¥4,270.00 | -1.16% | ¥4,390.00 | ¥4,405.00 | ¥4,255.00 | 126.90K |
| 2026-06-11 | ¥4,320.00 | -2.04% | ¥4,340.00 | ¥4,385.00 | ¥4,235.00 | 84.60K |
| 2026-06-10 | ¥4,410.00 | +0.34% | ¥4,410.00 | ¥4,490.00 | ¥4,395.00 | 171.10K |
| 2026-06-09 | ¥4,395.00 | +1.97% | ¥4,380.00 | ¥4,450.00 | ¥4,370.00 | 114.30K |
| 2026-06-08 | ¥4,310.00 | -1.49% | ¥4,305.00 | ¥4,345.00 | ¥4,235.00 | 144.70K |
| 2026-06-05 | ¥4,375.00 | +1.98% | ¥4,300.00 | ¥4,375.00 | ¥4,300.00 | 69.50K |
| 2026-06-04 | ¥4,290.00 | +0.47% | ¥4,270.00 | ¥4,350.00 | ¥4,270.00 | 102.10K |
| 2026-06-03 | ¥4,270.00 | -2.29% | ¥4,320.00 | ¥4,320.00 | ¥4,245.00 | 109.30K |
| 2026-06-02 | ¥4,370.00 | -0.23% | ¥4,380.00 | ¥4,380.00 | ¥4,230.00 | 147.00K |
| 2026-06-01 | ¥4,380.00 | -2.99% | ¥4,385.00 | ¥4,440.00 | ¥4,350.00 | 147.70K |
| 2026-05-29 | ¥4,515.00 | +0.11% | ¥4,510.00 | ¥4,595.00 | ¥4,495.00 | 187.70K |
| 2026-05-28 | ¥4,510.00 | +1.01% | ¥4,480.00 | ¥4,555.00 | ¥4,430.00 | 105.10K |
| 2026-05-27 | ¥4,465.00 | -2.08% | ¥4,595.00 | ¥4,625.00 | ¥4,425.00 | 144.10K |
| 2026-05-26 | ¥4,560.00 | +6.29% | ¥4,290.00 | ¥4,690.00 | ¥4,285.00 | 251.20K |
| 2026-05-25 | ¥4,290.00 | +3.00% | ¥4,225.00 | ¥4,320.00 | ¥4,210.00 | 112.50K |