Nabtesco Corporation 6268
TSE · Japan · Producer Manufacturing
¥4,936.00-39.00 (-0.78%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,938.00 | -0.74% | ¥4,935.00 | ¥5,046.00 | ¥4,917.00 | 400.00K |
| 2026-10-01 | ¥4,975.00 | +1.14% | ¥4,909.00 | ¥4,984.00 | ¥4,900.00 | 943.70K |
| 2026-09-30 | ¥4,919.00 | +2.61% | ¥4,932.00 | ¥4,932.00 | ¥4,840.00 | 957.40K |
| 2026-09-29 | ¥4,794.00 | +0.25% | ¥4,760.00 | ¥4,797.00 | ¥4,720.00 | 748.50K |
| 2026-09-28 | ¥4,782.00 | -0.21% | ¥4,835.00 | ¥4,835.00 | ¥4,766.00 | 781.10K |
| 2026-09-25 | ¥4,792.00 | +0.69% | ¥4,758.00 | ¥4,799.00 | ¥4,691.00 | 861.50K |
| 2026-09-24 | ¥4,759.00 | +3.03% | ¥4,702.00 | ¥4,794.00 | ¥4,683.00 | 1.05M |
| 2026-09-18 | ¥4,619.00 | +0.83% | ¥4,651.00 | ¥4,700.00 | ¥4,583.00 | 1.21M |
| 2026-09-17 | ¥4,581.00 | +0.66% | ¥4,634.00 | ¥4,680.00 | ¥4,552.00 | 1.07M |
| 2026-09-16 | ¥4,551.00 | +2.57% | ¥4,419.00 | ¥4,591.00 | ¥4,419.00 | 1.01M |
| 2026-09-15 | ¥4,437.00 | +0.25% | ¥4,342.00 | ¥4,474.00 | ¥4,342.00 | 630.10K |
| 2026-09-14 | ¥4,426.00 | -0.27% | ¥4,300.00 | ¥4,426.00 | ¥4,261.00 | 810.30K |
| 2026-09-11 | ¥4,438.00 | -1.31% | ¥4,287.00 | ¥4,438.00 | ¥4,280.00 | 977.20K |
| 2026-09-10 | ¥4,497.00 | -0.73% | ¥4,480.00 | ¥4,521.00 | ¥4,431.00 | 813.70K |
| 2026-09-09 | ¥4,530.00 | +4.45% | ¥4,409.00 | ¥4,576.00 | ¥4,406.00 | 1.33M |
| 2026-09-08 | ¥4,337.00 | -6.06% | ¥4,615.00 | ¥4,636.00 | ¥4,337.00 | 1.04M |
| 2026-09-07 | ¥4,617.00 | +3.59% | ¥4,597.00 | ¥4,637.00 | ¥4,563.00 | 798.10K |
| 2026-09-04 | ¥4,457.00 | +1.43% | ¥4,399.00 | ¥4,477.00 | ¥4,392.00 | 970.20K |
| 2026-09-03 | ¥4,394.00 | +1.60% | ¥4,350.00 | ¥4,421.00 | ¥4,301.00 | 864.60K |
| 2026-09-02 | ¥4,325.00 | -5.69% | ¥4,433.00 | ¥4,456.00 | ¥4,311.00 | 1.44M |
| 2026-09-01 | ¥4,586.00 | -0.54% | ¥4,567.00 | ¥4,640.00 | ¥4,557.00 | 556.80K |
| 2026-08-31 | ¥4,611.00 | -2.02% | ¥4,551.00 | ¥4,619.00 | ¥4,527.00 | 1.17M |
| 2026-08-28 | ¥4,706.00 | +2.73% | ¥4,721.00 | ¥4,833.00 | ¥4,700.00 | 1.63M |
| 2026-08-27 | ¥4,581.00 | -0.39% | ¥4,669.00 | ¥4,700.00 | ¥4,551.00 | 628.20K |
| 2026-08-26 | ¥4,599.00 | +0.97% | ¥4,582.00 | ¥4,615.00 | ¥4,505.00 | 512.70K |
| 2026-08-25 | ¥4,555.00 | +0.80% | ¥4,524.00 | ¥4,562.00 | ¥4,451.00 | 672.40K |
| 2026-08-24 | ¥4,519.00 | -0.18% | ¥4,540.00 | ¥4,589.00 | ¥4,505.00 | 552.00K |
| 2026-08-21 | ¥4,527.00 | -1.91% | ¥4,511.00 | ¥4,577.00 | ¥4,468.00 | 627.10K |
| 2026-08-20 | ¥4,615.00 | +2.28% | ¥4,565.00 | ¥4,615.00 | ¥4,510.00 | 809.20K |
| 2026-08-19 | ¥4,512.00 | -4.63% | ¥4,511.00 | ¥4,602.00 | ¥4,478.00 | 850.00K |
| 2026-08-18 | ¥4,731.00 | -4.19% | ¥4,992.00 | ¥5,010.00 | ¥4,717.00 | 766.90K |
| 2026-08-17 | ¥4,938.00 | +0.80% | ¥5,036.00 | ¥5,070.00 | ¥4,891.00 | 904.20K |
| 2026-08-14 | ¥4,899.00 | -1.51% | ¥4,994.00 | ¥5,072.00 | ¥4,868.00 | 936.50K |
| 2026-08-13 | ¥4,974.00 | -0.56% | ¥5,069.00 | ¥5,082.00 | ¥4,945.00 | 867.40K |
| 2026-08-12 | ¥5,002.00 | +2.37% | ¥5,018.00 | ¥5,020.00 | ¥4,868.00 | 935.20K |
| 2026-08-10 | ¥4,886.00 | -0.49% | ¥4,954.00 | ¥4,997.00 | ¥4,855.00 | 690.40K |
| 2026-08-07 | ¥4,910.00 | -0.16% | ¥4,910.00 | ¥4,997.00 | ¥4,752.00 | 1.11M |
| 2026-08-06 | ¥4,918.00 | -1.42% | ¥4,990.00 | ¥5,032.00 | ¥4,851.00 | 877.90K |
| 2026-08-05 | ¥4,989.00 | +5.12% | ¥4,886.00 | ¥5,014.00 | ¥4,782.00 | 1.34M |
| 2026-08-04 | ¥4,746.00 | -0.50% | ¥4,770.00 | ¥4,882.00 | ¥4,713.00 | 1.69M |
| 2026-08-03 | ¥4,770.00 | +1.64% | ¥4,646.00 | ¥4,890.00 | ¥4,607.00 | 2.56M |
| 2026-07-31 | ¥4,693.00 | +8.21% | ¥4,664.00 | ¥4,761.00 | ¥4,536.00 | 1.94M |
| 2026-07-30 | ¥4,337.00 | +2.10% | ¥4,211.00 | ¥4,475.00 | ¥4,163.00 | 1.29M |
| 2026-07-29 | ¥4,248.00 | -4.09% | ¥4,427.00 | ¥4,461.00 | ¥4,104.00 | 1.76M |
| 2026-07-28 | ¥4,429.00 | -9.76% | ¥4,770.00 | ¥4,800.00 | ¥4,421.00 | 1.23M |
| 2026-07-27 | ¥4,908.00 | +0.02% | ¥4,907.00 | ¥4,928.00 | ¥4,810.00 | 1.72M |
| 2026-07-24 | ¥4,907.00 | -2.64% | ¥5,020.00 | ¥5,050.00 | ¥4,892.00 | 815.40K |
| 2026-07-23 | ¥5,040.00 | +2.07% | ¥4,938.00 | ¥5,072.00 | ¥4,911.00 | 881.80K |
| 2026-07-22 | ¥4,938.00 | +0.63% | ¥5,000.00 | ¥5,090.00 | ¥4,935.00 | 963.30K |
| 2026-07-21 | ¥4,907.00 | +2.85% | ¥4,772.00 | ¥4,915.00 | ¥4,671.00 | 1.15M |
| 2026-07-17 | ¥4,771.00 | -7.75% | ¥4,655.00 | ¥4,809.00 | ¥4,589.00 | 1.99M |
| 2026-07-16 | ¥5,172.00 | -2.96% | ¥5,230.00 | ¥5,310.00 | ¥5,138.00 | 840.80K |
| 2026-07-15 | ¥5,330.00 | +3.00% | ¥5,236.00 | ¥5,362.00 | ¥5,190.00 | 930.10K |
| 2026-07-14 | ¥5,175.00 | +1.69% | ¥5,013.00 | ¥5,207.00 | ¥4,925.00 | 1.67M |
| 2026-07-13 | ¥5,089.00 | -6.25% | ¥5,401.00 | ¥5,428.00 | ¥5,010.00 | 1.10M |
| 2026-07-10 | ¥5,428.00 | +0.78% | ¥5,536.00 | ¥5,620.00 | ¥5,421.00 | 1.06M |
| 2026-07-09 | ¥5,386.00 | +1.24% | ¥5,394.00 | ¥5,458.00 | ¥5,334.00 | 770.00K |
| 2026-07-08 | ¥5,320.00 | -3.81% | ¥5,420.00 | ¥5,539.00 | ¥5,289.00 | 1.02M |
| 2026-07-07 | ¥5,531.00 | -4.97% | ¥5,722.00 | ¥5,779.00 | ¥5,492.00 | 1.24M |
| 2026-07-06 | ¥5,820.00 | +2.92% | ¥5,720.00 | ¥5,855.00 | ¥5,648.00 | 1.29M |
| 2026-07-03 | ¥5,655.00 | +8.42% | ¥5,243.00 | ¥5,655.00 | ¥5,175.00 | 1.65M |
| 2026-07-02 | ¥5,216.00 | -2.49% | ¥5,249.00 | ¥5,328.00 | ¥5,108.00 | 881.50K |
| 2026-07-01 | ¥5,349.00 | +4.05% | ¥5,278.00 | ¥5,369.00 | ¥5,234.00 | 920.20K |
| 2026-06-30 | ¥5,141.00 | +2.13% | ¥5,102.00 | ¥5,226.00 | ¥4,996.00 | 823.70K |
| 2026-06-29 | ¥5,034.00 | -1.33% | ¥5,100.00 | ¥5,100.00 | ¥4,835.00 | 871.40K |
| 2026-06-26 | ¥5,102.00 | -4.19% | ¥5,254.00 | ¥5,320.00 | ¥5,042.00 | 941.60K |
| 2026-06-25 | ¥5,325.00 | +0.55% | ¥5,496.00 | ¥5,496.00 | ¥5,305.00 | 1.03M |
| 2026-06-24 | ¥5,296.00 | +2.80% | ¥5,181.00 | ¥5,427.00 | ¥5,152.00 | 1.13M |
| 2026-06-23 | ¥5,152.00 | -9.72% | ¥5,736.00 | ¥5,740.00 | ¥5,143.00 | 1.54M |
| 2026-06-22 | ¥5,707.00 | +5.70% | ¥5,425.00 | ¥5,737.00 | ¥5,381.00 | 1.59M |
| 2026-06-19 | ¥5,399.00 | +0.65% | ¥5,452.00 | ¥5,516.00 | ¥5,329.00 | 1.01M |
| 2026-06-18 | ¥5,364.00 | +0.96% | ¥5,292.00 | ¥5,460.00 | ¥5,274.00 | 808.60K |
| 2026-06-17 | ¥5,313.00 | +4.22% | ¥5,162.00 | ¥5,330.00 | ¥5,114.00 | 1.07M |
| 2026-06-16 | ¥5,098.00 | +1.15% | ¥5,156.00 | ¥5,215.00 | ¥5,053.00 | 1.10M |
| 2026-06-15 | ¥5,040.00 | +5.68% | ¥5,055.00 | ¥5,112.00 | ¥5,033.00 | 1.13M |
| 2026-06-12 | ¥4,769.00 | +3.58% | ¥4,850.00 | ¥4,899.00 | ¥4,743.00 | 1.10M |
| 2026-06-11 | ¥4,604.00 | +1.93% | ¥4,337.00 | ¥4,606.00 | ¥4,238.00 | 1.47M |
| 2026-06-10 | ¥4,517.00 | -7.04% | ¥4,740.00 | ¥4,744.00 | ¥4,470.00 | 1.55M |
| 2026-06-09 | ¥4,859.00 | -0.02% | ¥4,930.00 | ¥4,930.00 | ¥4,776.00 | 1.02M |
| 2026-06-08 | ¥4,860.00 | -6.05% | ¥4,827.00 | ¥4,928.00 | ¥4,756.00 | 1.47M |
| 2026-06-05 | ¥5,173.00 | -1.39% | ¥5,188.00 | ¥5,217.00 | ¥5,082.00 | 726.50K |
| 2026-06-04 | ¥5,246.00 | -4.65% | ¥5,230.00 | ¥5,320.00 | ¥5,183.00 | 1.14M |
| 2026-06-03 | ¥5,502.00 | +0.97% | ¥5,430.00 | ¥5,606.00 | ¥5,344.00 | 1.21M |
| 2026-06-02 | ¥5,449.00 | -1.66% | ¥5,641.00 | ¥5,649.00 | ¥5,283.00 | 1.61M |
| 2026-06-01 | ¥5,541.00 | +0.14% | ¥5,461.00 | ¥5,611.00 | ¥5,423.00 | 837.50K |
| 2026-05-29 | ¥5,533.00 | +0.58% | ¥5,555.00 | ¥5,614.00 | ¥5,410.00 | 1.05M |
| 2026-05-28 | ¥5,501.00 | -1.01% | ¥5,400.00 | ¥5,550.00 | ¥5,316.00 | 1.05M |
| 2026-05-27 | ¥5,557.00 | -1.61% | ¥5,827.00 | ¥5,922.00 | ¥5,557.00 | 1.36M |
| 2026-05-26 | ¥5,648.00 | 0.00% | ¥5,700.00 | ¥5,761.00 | ¥5,556.00 | 870.30K |
| 2026-05-25 | ¥5,648.00 | +2.78% | ¥5,659.00 | ¥5,802.00 | ¥5,588.00 | 1.64M |