NASU DENKI-TEKKO CO., LTD. 5922
TSE · Japan · Industrial Services
¥19,830.00-260.00 (-1.29%)
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 | ¥19,830.00 | -1.29% | ¥19,830.00 | ¥19,830.00 | ¥19,830.00 | 100 |
| 2026-10-01 | ¥20,090.00 | +0.40% | ¥20,090.00 | ¥20,090.00 | ¥20,090.00 | 100 |
| 2026-09-30 | ¥20,010.00 | 0.00% | ¥20,010.00 | ¥20,010.00 | ¥20,010.00 | 0 |
| 2026-09-29 | ¥20,010.00 | +0.20% | ¥19,610.00 | ¥20,010.00 | ¥19,610.00 |
| 500 |
| 2026-09-28 | ¥19,970.00 | -0.15% | ¥19,970.00 | ¥19,970.00 | ¥19,970.00 | 100 |
| 2026-09-25 | ¥20,000.00 | 0.00% | ¥20,290.00 | ¥20,290.00 | ¥19,980.00 | 300 |
| 2026-09-24 | ¥20,000.00 | 0.00% | ¥20,000.00 | ¥20,000.00 | ¥20,000.00 | 0 |
| 2026-09-18 | ¥20,000.00 | +0.45% | ¥19,960.00 | ¥20,100.00 | ¥19,960.00 | 700 |
| 2026-09-17 | ¥19,910.00 | 0.00% | ¥19,910.00 | ¥19,910.00 | ¥19,910.00 | 0 |
| 2026-09-16 | ¥19,910.00 | 0.00% | ¥19,910.00 | ¥19,910.00 | ¥19,910.00 | 100 |
| 2026-09-15 | ¥19,910.00 | -1.87% | ¥20,100.00 | ¥20,190.00 | ¥19,910.00 | 500 |
| 2026-09-14 | ¥20,290.00 | 0.00% | ¥20,290.00 | ¥20,290.00 | ¥20,290.00 | 0 |
| 2026-09-11 | ¥20,290.00 | +0.45% | ¥19,910.00 | ¥20,380.00 | ¥19,910.00 | 1.20K |
| 2026-09-10 | ¥20,200.00 | -1.22% | ¥20,200.00 | ¥20,200.00 | ¥20,000.00 | 600 |
| 2026-09-09 | ¥20,450.00 | +1.49% | ¥20,250.00 | ¥20,450.00 | ¥20,250.00 | 300 |
| 2026-09-08 | ¥20,150.00 | -0.25% | ¥20,590.00 | ¥20,590.00 | ¥20,150.00 | 400 |
| 2026-09-07 | ¥20,200.00 | 0.00% | ¥20,200.00 | ¥20,200.00 | ¥20,200.00 | 0 |
| 2026-09-04 | ¥20,200.00 | 0.00% | ¥20,200.00 | ¥20,200.00 | ¥20,200.00 | 0 |
| 2026-09-03 | ¥20,200.00 | -0.49% | ¥19,800.00 | ¥20,200.00 | ¥19,800.00 | 200 |
| 2026-09-02 | ¥20,300.00 | 0.00% | ¥20,440.00 | ¥20,440.00 | ¥20,300.00 | 800 |
| 2026-09-01 | ¥20,300.00 | +0.50% | ¥20,200.00 | ¥20,300.00 | ¥20,200.00 | 300 |
| 2026-08-31 | ¥20,200.00 | 0.00% | ¥20,200.00 | ¥20,200.00 | ¥20,200.00 | 400 |
| 2026-08-28 | ¥20,200.00 | 0.00% | ¥20,200.00 | ¥20,200.00 | ¥20,200.00 | 300 |
| 2026-08-27 | ¥20,200.00 | +0.45% | ¥20,120.00 | ¥20,300.00 | ¥20,120.00 | 600 |
| 2026-08-26 | ¥20,110.00 | +0.10% | ¥20,240.00 | ¥20,270.00 | ¥20,110.00 | 500 |
| 2026-08-25 | ¥20,090.00 | -0.05% | ¥20,110.00 | ¥20,250.00 | ¥20,090.00 | 900 |
| 2026-08-24 | ¥20,100.00 | -0.64% | ¥20,230.00 | ¥20,230.00 | ¥20,100.00 | 400 |
| 2026-08-21 | ¥20,230.00 | +0.90% | ¥20,220.00 | ¥20,230.00 | ¥20,220.00 | 300 |
| 2026-08-20 | ¥20,050.00 | -0.99% | ¥20,250.00 | ¥20,250.00 | ¥20,050.00 | 700 |
| 2026-08-19 | ¥20,250.00 | -0.59% | ¥20,370.00 | ¥20,370.00 | ¥20,250.00 | 600 |
| 2026-08-18 | ¥20,370.00 | +1.85% | ¥20,300.00 | ¥20,460.00 | ¥20,210.00 | 900 |
| 2026-08-17 | ¥20,000.00 | +0.25% | ¥20,000.00 | ¥20,080.00 | ¥19,970.00 | 900 |
| 2026-08-14 | ¥19,950.00 | +1.79% | ¥19,700.00 | ¥19,950.00 | ¥19,700.00 | 300 |
| 2026-08-13 | ¥19,600.00 | +0.20% | ¥19,600.00 | ¥19,600.00 | ¥19,600.00 | 100 |
| 2026-08-12 | ¥19,560.00 | -1.91% | ¥19,600.00 | ¥19,600.00 | ¥18,900.00 | 900 |
| 2026-08-10 | ¥19,940.00 | -0.30% | ¥20,180.00 | ¥20,180.00 | ¥19,930.00 | 500 |
| 2026-08-07 | ¥20,000.00 | -0.55% | ¥20,110.00 | ¥20,110.00 | ¥20,000.00 | 700 |
| 2026-08-06 | ¥20,110.00 | +0.25% | ¥20,100.00 | ¥20,110.00 | ¥20,020.00 | 600 |
| 2026-08-05 | ¥20,060.00 | +0.55% | ¥19,950.00 | ¥20,060.00 | ¥19,950.00 | 1.30K |
| 2026-08-04 | ¥19,950.00 | -0.25% | ¥20,000.00 | ¥20,000.00 | ¥19,950.00 | 1.20K |
| 2026-08-03 | ¥20,000.00 | +0.50% | ¥20,130.00 | ¥20,130.00 | ¥19,900.00 | 700 |
| 2026-07-31 | ¥19,900.00 | +0.45% | ¥19,970.00 | ¥20,100.00 | ¥19,860.00 | 3.80K |
| 2026-07-30 | ¥19,810.00 | -0.70% | ¥19,950.00 | ¥20,000.00 | ¥19,810.00 | 1.10K |
| 2026-07-29 | ¥19,950.00 | +2.89% | ¥19,780.00 | ¥19,990.00 | ¥19,590.00 | 800 |
| 2026-07-28 | ¥19,390.00 | -2.56% | ¥19,900.00 | ¥19,900.00 | ¥19,220.00 | 1.60K |
| 2026-07-27 | ¥19,900.00 | +0.96% | ¥19,990.00 | ¥19,990.00 | ¥19,800.00 | 800 |
| 2026-07-24 | ¥19,710.00 | -0.40% | ¥19,790.00 | ¥19,790.00 | ¥19,710.00 | 1.30K |
| 2026-07-23 | ¥19,790.00 | +3.61% | ¥19,500.00 | ¥19,900.00 | ¥19,330.00 | 2.80K |
| 2026-07-22 | ¥19,100.00 | +0.95% | ¥19,000.00 | ¥19,230.00 | ¥19,000.00 | 2.20K |
| 2026-07-21 | ¥18,920.00 | +3.11% | ¥18,360.00 | ¥18,920.00 | ¥18,360.00 | 600 |
| 2026-07-17 | ¥18,350.00 | -3.37% | ¥19,000.00 | ¥19,000.00 | ¥18,350.00 | 1.60K |
| 2026-07-16 | ¥18,990.00 | +0.64% | ¥18,870.00 | ¥18,990.00 | ¥18,870.00 | 600 |
| 2026-07-15 | ¥18,870.00 | +2.95% | ¥18,500.00 | ¥18,870.00 | ¥18,500.00 | 900 |
| 2026-07-14 | ¥18,330.00 | 0.00% | ¥18,330.00 | ¥18,330.00 | ¥18,330.00 | 400 |
| 2026-07-13 | ¥18,330.00 | -2.34% | ¥18,770.00 | ¥18,770.00 | ¥18,330.00 | 900 |
| 2026-07-10 | ¥18,770.00 | +5.75% | ¥17,810.00 | ¥18,770.00 | ¥17,810.00 | 1.30K |
| 2026-07-09 | ¥17,750.00 | 0.00% | ¥17,750.00 | ¥17,750.00 | ¥17,750.00 | 400 |
| 2026-07-08 | ¥17,750.00 | -0.17% | ¥17,780.00 | ¥17,790.00 | ¥17,700.00 | 900 |
| 2026-07-07 | ¥17,780.00 | +0.45% | ¥17,750.00 | ¥17,890.00 | ¥17,750.00 | 800 |
| 2026-07-06 | ¥17,700.00 | -0.51% | ¥17,700.00 | ¥17,730.00 | ¥17,700.00 | 700 |
| 2026-07-03 | ¥17,790.00 | -0.89% | ¥17,720.00 | ¥17,960.00 | ¥17,720.00 | 600 |
| 2026-07-02 | ¥17,950.00 | +0.28% | ¥17,900.00 | ¥17,960.00 | ¥17,690.00 | 1.30K |
| 2026-07-01 | ¥17,900.00 | +1.94% | ¥17,900.00 | ¥17,900.00 | ¥17,900.00 | 100 |
| 2026-06-30 | ¥17,560.00 | 0.00% | ¥17,960.00 | ¥17,960.00 | ¥17,560.00 | 300 |
| 2026-06-29 | ¥17,560.00 | 0.00% | ¥17,560.00 | ¥17,560.00 | ¥17,560.00 | 0 |
| 2026-06-26 | ¥17,560.00 | +0.75% | ¥17,760.00 | ¥17,760.00 | ¥17,560.00 | 500 |
| 2026-06-25 | ¥17,430.00 | -0.40% | ¥17,770.00 | ¥17,770.00 | ¥17,420.00 | 700 |
| 2026-06-24 | ¥17,500.00 | 0.00% | ¥17,500.00 | ¥17,500.00 | ¥17,500.00 | 0 |
| 2026-06-23 | ¥17,500.00 | +1.16% | ¥17,500.00 | ¥17,500.00 | ¥17,500.00 | 100 |
| 2026-06-22 | ¥17,300.00 | +0.29% | ¥17,300.00 | ¥17,300.00 | ¥17,300.00 | 200 |
| 2026-06-19 | ¥17,250.00 | -1.99% | ¥17,250.00 | ¥17,250.00 | ¥17,250.00 | 100 |
| 2026-06-18 | ¥17,600.00 | 0.00% | ¥17,600.00 | ¥17,600.00 | ¥17,600.00 | 100 |
| 2026-06-17 | ¥17,600.00 | 0.00% | ¥17,600.00 | ¥17,600.00 | ¥17,600.00 | 100 |
| 2026-06-16 | ¥17,600.00 | -1.68% | ¥17,640.00 | ¥17,640.00 | ¥17,310.00 | 1.20K |
| 2026-06-15 | ¥17,900.00 | +0.56% | ¥17,800.00 | ¥18,000.00 | ¥17,800.00 | 500 |
| 2026-06-12 | ¥17,800.00 | +0.17% | ¥17,800.00 | ¥17,800.00 | ¥17,800.00 | 100 |
| 2026-06-11 | ¥17,770.00 | +0.97% | ¥17,590.00 | ¥18,000.00 | ¥17,300.00 | 1.20K |
| 2026-06-10 | ¥17,600.00 | -0.17% | ¥17,600.00 | ¥17,600.00 | ¥17,600.00 | 200 |
| 2026-06-09 | ¥17,630.00 | 0.00% | ¥17,630.00 | ¥17,630.00 | ¥17,630.00 | 0 |
| 2026-06-08 | ¥17,630.00 | -0.96% | ¥17,400.00 | ¥17,630.00 | ¥17,400.00 | 300 |
| 2026-06-05 | ¥17,800.00 | -0.50% | ¥17,800.00 | ¥17,800.00 | ¥17,800.00 | 100 |
| 2026-06-04 | ¥17,890.00 | -0.78% | ¥17,630.00 | ¥17,890.00 | ¥17,630.00 | 300 |
| 2026-06-03 | ¥18,030.00 | +0.17% | ¥18,000.00 | ¥18,170.00 | ¥18,000.00 | 800 |
| 2026-06-02 | ¥18,000.00 | -0.06% | ¥18,010.00 | ¥18,010.00 | ¥18,000.00 | 1.10K |
| 2026-06-01 | ¥18,010.00 | -0.22% | ¥18,090.00 | ¥18,090.00 | ¥18,000.00 | 2.10K |
| 2026-05-29 | ¥18,050.00 | -0.28% | ¥18,100.00 | ¥18,100.00 | ¥18,050.00 | 800 |
| 2026-05-28 | ¥18,100.00 | 0.00% | ¥18,100.00 | ¥18,100.00 | ¥18,100.00 | 400 |
| 2026-05-27 | ¥18,100.00 | +0.22% | ¥18,100.00 | ¥18,100.00 | ¥18,100.00 | 800 |
| 2026-05-26 | ¥18,060.00 | -1.04% | ¥18,200.00 | ¥18,200.00 | ¥18,060.00 | 300 |
| 2026-05-25 | ¥18,250.00 | -0.44% | ¥18,460.00 | ¥18,490.00 | ¥18,250.00 | 2.30K |