Nihon Dempa Kogyo Co., Ltd. 6779
TSE · Japan · Electronic Technology
¥3,600.00+260.00 (+7.78%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,600.00 | +7.78% | ¥3,480.00 | ¥3,610.00 | ¥3,390.00 | 941.20K |
| 2026-09-30 | ¥3,340.00 | +1.21% | ¥3,425.00 | ¥3,485.00 | ¥3,270.00 | 474.60K |
| 2026-09-29 | ¥3,300.00 | +0.76% | ¥3,250.00 | ¥3,340.00 | ¥3,230.00 | 334.90K |
| 2026-09-28 | ¥3,275.00 | +0.46% | ¥3,330.00 | ¥3,410.00 | ¥3,260.00 | 541.50K |
| 2026-09-25 | ¥3,260.00 | -0.91% | ¥3,290.00 | ¥3,295.00 | ¥3,195.00 | 374.10K |
| 2026-09-24 | ¥3,290.00 | +2.17% | ¥3,270.00 | ¥3,335.00 | ¥3,220.00 | 686.70K |
| 2026-09-18 | ¥3,220.00 | +5.57% | ¥3,145.00 | ¥3,270.00 | ¥3,130.00 | 912.60K |
| 2026-09-17 | ¥3,050.00 | -3.33% | ¥3,220.00 | ¥3,225.00 | ¥3,025.00 | 874.80K |
| 2026-09-16 | ¥3,155.00 | +3.78% | ¥3,050.00 | ¥3,205.00 | ¥2,993.00 | 1.38M |
| 2026-09-15 | ¥3,040.00 | +7.23% | ¥2,785.00 | ¥3,065.00 | ¥2,785.00 | 1.36M |
| 2026-09-14 | ¥2,835.00 | -0.32% | ¥2,744.00 | ¥2,906.00 | ¥2,729.00 | 1.18M |
| 2026-09-11 | ¥2,844.00 | -1.83% | ¥2,747.00 | ¥2,973.00 | ¥2,695.00 | 1.89M |
| 2026-09-10 | ¥2,897.00 | +5.85% | ¥2,827.00 | ¥2,940.00 | ¥2,672.00 | 2.00M |
| 2026-09-09 | ¥2,737.00 | +8.65% | ¥2,849.00 | ¥3,015.00 | ¥2,715.00 | 2.52M |
| 2026-09-08 | ¥2,519.00 | -6.46% | ¥2,672.00 | ¥2,683.00 | ¥2,491.00 | 619.50K |
| 2026-09-07 | ¥2,693.00 | +3.42% | ¥2,704.00 | ¥2,718.00 | ¥2,618.00 | 490.60K |
| 2026-09-04 | ¥2,604.00 | +2.16% | ¥2,568.00 | ¥2,646.00 | ¥2,562.00 | 400.10K |
| 2026-09-03 | ¥2,549.00 | -4.24% | ¥2,680.00 | ¥2,696.00 | ¥2,536.00 | 450.30K |
| 2026-09-02 | ¥2,662.00 | -3.45% | ¥2,670.00 | ¥2,718.00 | ¥2,656.00 | 381.90K |
| 2026-09-01 | ¥2,757.00 | -0.76% | ¥2,800.00 | ¥2,830.00 | ¥2,730.00 | 465.90K |
| 2026-08-31 | ¥2,778.00 | +1.39% | ¥2,670.00 | ¥2,809.00 | ¥2,619.00 | 507.90K |
| 2026-08-28 | ¥2,740.00 | -3.15% | ¥2,829.00 | ¥2,888.00 | ¥2,714.00 | 500.10K |
| 2026-08-27 | ¥2,829.00 | +0.82% | ¥2,890.00 | ¥2,918.00 | ¥2,733.00 | 637.80K |
| 2026-08-26 | ¥2,806.00 | -0.28% | ¥2,775.00 | ¥2,844.00 | ¥2,746.00 | 413.20K |
| 2026-08-25 | ¥2,814.00 | +3.95% | ¥2,681.00 | ¥2,835.00 | ¥2,649.00 | 402.60K |
| 2026-08-24 | ¥2,707.00 | -0.92% | ¥2,731.00 | ¥2,783.00 | ¥2,693.00 | 430.20K |
| 2026-08-21 | ¥2,732.00 | -4.17% | ¥2,751.00 | ¥2,802.00 | ¥2,703.00 | 778.30K |
| 2026-08-20 | ¥2,851.00 | +2.92% | ¥2,820.00 | ¥2,887.00 | ¥2,787.00 | 548.10K |
| 2026-08-19 | ¥2,770.00 | -9.62% | ¥2,835.00 | ¥2,883.00 | ¥2,737.00 | 1.18M |
| 2026-08-18 | ¥3,065.00 | -3.77% | ¥3,210.00 | ¥3,400.00 | ¥3,025.00 | 951.40K |
| 2026-08-17 | ¥3,185.00 | +2.74% | ¥3,170.00 | ¥3,210.00 | ¥3,020.00 | 559.50K |
| 2026-08-14 | ¥3,100.00 | -2.05% | ¥3,175.00 | ¥3,360.00 | ¥3,045.00 | 948.30K |
| 2026-08-13 | ¥3,165.00 | +10.66% | ¥3,000.00 | ¥3,235.00 | ¥2,984.00 | 1.37M |
| 2026-08-12 | ¥2,860.00 | -3.57% | ¥2,866.00 | ¥2,917.00 | ¥2,760.00 | 1.07M |
| 2026-08-10 | ¥2,966.00 | +6.04% | ¥3,050.00 | ¥3,200.00 | ¥2,891.00 | 1.78M |
| 2026-08-07 | ¥2,797.00 | -4.51% | ¥2,904.00 | ¥2,927.00 | ¥2,655.00 | 1.02M |
| 2026-08-06 | ¥2,929.00 | -1.48% | ¥2,876.00 | ¥2,938.00 | ¥2,798.00 | 985.40K |
| 2026-08-05 | ¥2,973.00 | +10.27% | ¥2,800.00 | ¥2,993.00 | ¥2,787.00 | 1.03M |
| 2026-08-04 | ¥2,696.00 | +5.48% | ¥2,587.00 | ¥2,787.00 | ¥2,587.00 | 967.20K |
| 2026-08-03 | ¥2,556.00 | -0.39% | ¥2,502.00 | ¥2,610.00 | ¥2,459.00 | 859.70K |
| 2026-07-31 | ¥2,566.00 | +7.68% | ¥2,583.00 | ¥2,702.00 | ¥2,507.00 | 2.21M |
| 2026-07-30 | ¥2,383.00 | +5.63% | ¥2,260.00 | ¥2,391.00 | ¥2,220.00 | 1.15M |
| 2026-07-29 | ¥2,256.00 | -5.80% | ¥2,396.00 | ¥2,427.00 | ¥2,127.00 | 1.49M |
| 2026-07-28 | ¥2,395.00 | -13.66% | ¥2,610.00 | ¥2,610.00 | ¥2,385.00 | 1.14M |
| 2026-07-27 | ¥2,774.00 | -1.53% | ¥2,860.00 | ¥2,863.00 | ¥2,692.00 | 776.60K |
| 2026-07-24 | ¥2,817.00 | -2.96% | ¥2,856.00 | ¥2,968.00 | ¥2,768.00 | 704.70K |
| 2026-07-23 | ¥2,903.00 | +1.86% | ¥3,025.00 | ¥3,045.00 | ¥2,856.00 | 696.00K |
| 2026-07-22 | ¥2,850.00 | +3.00% | ¥2,873.00 | ¥3,020.00 | ¥2,850.00 | 1.03M |
| 2026-07-21 | ¥2,767.00 | +1.77% | ¥2,731.00 | ¥2,776.00 | ¥2,616.00 | 912.60K |
| 2026-07-17 | ¥2,719.00 | -10.26% | ¥2,820.00 | ¥2,839.00 | ¥2,591.00 | 1.67M |
| 2026-07-16 | ¥3,030.00 | -5.75% | ¥3,080.00 | ¥3,095.00 | ¥2,981.00 | 610.00K |
| 2026-07-15 | ¥3,215.00 | +2.23% | ¥3,080.00 | ¥3,255.00 | ¥3,070.00 | 503.20K |
| 2026-07-14 | ¥3,145.00 | -1.72% | ¥3,050.00 | ¥3,180.00 | ¥2,965.00 | 967.30K |
| 2026-07-13 | ¥3,200.00 | -4.33% | ¥3,330.00 | ¥3,405.00 | ¥3,120.00 | 642.70K |
| 2026-07-10 | ¥3,345.00 | +6.70% | ¥3,195.00 | ¥3,495.00 | ¥3,195.00 | 1.08M |
| 2026-07-09 | ¥3,135.00 | -0.63% | ¥3,190.00 | ¥3,250.00 | ¥3,070.00 | 682.50K |
| 2026-07-08 | ¥3,155.00 | -4.10% | ¥3,150.00 | ¥3,365.00 | ¥3,075.00 | 1.02M |
| 2026-07-07 | ¥3,290.00 | -10.23% | ¥3,550.00 | ¥3,555.00 | ¥3,220.00 | 1.30M |
| 2026-07-06 | ¥3,665.00 | -2.27% | ¥3,735.00 | ¥3,830.00 | ¥3,530.00 | 1.12M |
| 2026-07-03 | ¥3,750.00 | +8.07% | ¥3,350.00 | ¥3,795.00 | ¥3,255.00 | 1.29M |
| 2026-07-02 | ¥3,470.00 | -7.71% | ¥3,420.00 | ¥3,605.00 | ¥3,365.00 | 1.33M |
| 2026-07-01 | ¥3,760.00 | +9.78% | ¥3,455.00 | ¥3,850.00 | ¥3,410.00 | 1.35M |
| 2026-06-30 | ¥3,425.00 | -5.39% | ¥3,625.00 | ¥3,655.00 | ¥3,380.00 | 1.40M |
| 2026-06-29 | ¥3,620.00 | -6.94% | ¥3,750.00 | ¥3,845.00 | ¥3,445.00 | 1.80M |
| 2026-06-26 | ¥3,890.00 | -2.38% | ¥3,880.00 | ¥4,145.00 | ¥3,685.00 | 1.49M |
| 2026-06-25 | ¥3,985.00 | +1.66% | ¥4,200.00 | ¥4,200.00 | ¥3,725.00 | 1.79M |
| 2026-06-24 | ¥3,920.00 | -4.74% | ¥4,115.00 | ¥4,280.00 | ¥3,910.00 | 1.59M |
| 2026-06-23 | ¥4,115.00 | -8.86% | ¥4,520.00 | ¥4,560.00 | ¥4,010.00 | 1.81M |
| 2026-06-22 | ¥4,515.00 | -3.11% | ¥4,700.00 | ¥4,975.00 | ¥4,380.00 | 2.15M |
| 2026-06-19 | ¥4,660.00 | +5.67% | ¥4,530.00 | ¥4,725.00 | ¥4,285.00 | 2.40M |
| 2026-06-18 | ¥4,410.00 | +1.26% | ¥4,500.00 | ¥4,635.00 | ¥4,250.00 | 2.19M |
| 2026-06-17 | ¥4,355.00 | +11.67% | ¥3,915.00 | ¥4,475.00 | ¥3,720.00 | 2.39M |
| 2026-06-16 | ¥3,900.00 | +2.09% | ¥3,800.00 | ¥4,165.00 | ¥3,650.00 | 2.29M |
| 2026-06-15 | ¥3,820.00 | +0.13% | ¥3,885.00 | ¥3,940.00 | ¥3,510.00 | 3.61M |
| 2026-06-12 | ¥3,815.00 | -12.70% | ¥4,660.00 | ¥4,790.00 | ¥3,800.00 | 4.15M |
| 2026-06-11 | ¥4,370.00 | +2.34% | ¥3,920.00 | ¥4,390.00 | ¥3,900.00 | 2.97M |
| 2026-06-10 | ¥4,270.00 | -11.59% | ¥4,650.00 | ¥5,010.00 | ¥4,130.00 | 4.41M |
| 2026-06-09 | ¥4,830.00 | +11.03% | ¥4,490.00 | ¥4,830.00 | ¥4,120.00 | 3.60M |
| 2026-06-08 | ¥4,350.00 | -6.65% | ¥4,170.00 | ¥4,850.00 | ¥4,100.00 | 4.54M |
| 2026-06-05 | ¥4,660.00 | +7.50% | ¥4,265.00 | ¥4,890.00 | ¥3,710.00 | 5.21M |
| 2026-06-04 | ¥4,335.00 | +3.58% | ¥4,115.00 | ¥4,555.00 | ¥4,085.00 | 4.15M |
| 2026-06-03 | ¥4,185.00 | +20.09% | ¥3,720.00 | ¥4,185.00 | ¥3,715.00 | 2.72M |
| 2026-06-02 | ¥3,485.00 | -8.65% | ¥3,745.00 | ¥3,750.00 | ¥3,310.00 | 3.13M |
| 2026-06-01 | ¥3,815.00 | +19.41% | ¥3,500.00 | ¥3,895.00 | ¥3,435.00 | 4.93M |
| 2026-05-29 | ¥3,195.00 | -0.62% | ¥3,355.00 | ¥3,360.00 | ¥3,060.00 | 2.52M |
| 2026-05-28 | ¥3,215.00 | +13.20% | ¥2,800.00 | ¥3,285.00 | ¥2,750.00 | 3.01M |
| 2026-05-27 | ¥2,840.00 | -11.11% | ¥3,215.00 | ¥3,295.00 | ¥2,828.00 | 2.14M |
| 2026-05-26 | ¥3,195.00 | +5.97% | ¥3,330.00 | ¥3,650.00 | ¥3,130.00 | 3.90M |
| 2026-05-25 | ¥3,015.00 | +20.07% | ¥2,851.00 | ¥3,015.00 | ¥2,806.00 | 703.80K |
| 2026-05-22 | ¥2,511.00 | +14.40% | ¥2,295.00 | ¥2,642.00 | ¥2,285.00 | 1.43M |