Nippon Avionics Co., Ltd. 6946
TSE · Japan · Electronic Technology
¥7,160.00-10.00 (-0.14%)
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 | ¥7,160.00 | -0.14% | ¥7,120.00 | ¥7,260.00 | ¥7,100.00 | 79.20K |
| 2026-09-30 | ¥7,170.00 | +4.06% | ¥7,090.00 | ¥7,230.00 | ¥6,970.00 | 143.70K |
| 2026-09-29 | ¥6,890.00 | -3.37% | ¥7,100.00 | ¥7,220.00 | ¥6,810.00 | 141.70K |
| 2026-09-28 | ¥7,130.00 | -2.46% | ¥7,300.00 | ¥7,380.00 | ¥7,040.00 | 171.90K |
| 2026-09-25 | ¥7,310.00 | -1.88% | ¥7,460.00 | ¥7,690.00 | ¥7,240.00 | 240.50K |
| 2026-09-24 | ¥7,450.00 | +2.05% | ¥7,340.00 | ¥7,590.00 | ¥7,260.00 | 215.70K |
| 2026-09-18 | ¥7,300.00 | +2.10% | ¥7,150.00 | ¥7,300.00 | ¥6,990.00 | 223.90K |
| 2026-09-17 | ¥7,150.00 | +9.83% | ¥6,610.00 | ¥7,240.00 | ¥6,610.00 | 458.70K |
| 2026-09-16 | ¥6,510.00 | 0.00% | ¥6,500.00 | ¥6,640.00 | ¥6,410.00 | 141.10K |
| 2026-09-15 | ¥6,510.00 | +0.77% | ¥6,660.00 | ¥6,700.00 | ¥6,250.00 | 306.40K |
| 2026-09-14 | ¥6,460.00 | +3.53% | ¥6,240.00 | ¥6,590.00 | ¥6,240.00 | 196.80K |
| 2026-09-11 | ¥6,240.00 | +1.96% | ¥5,850.00 | ¥6,380.00 | ¥5,850.00 | 174.60K |
| 2026-09-10 | ¥6,120.00 | -4.08% | ¥6,310.00 | ¥6,380.00 | ¥6,040.00 | 185.00K |
| 2026-09-09 | ¥6,380.00 | +4.42% | ¥6,210.00 | ¥6,490.00 | ¥6,180.00 | 270.50K |
| 2026-09-08 | ¥6,110.00 | -3.02% | ¥6,500.00 | ¥6,590.00 | ¥6,110.00 | 277.10K |
| 2026-09-07 | ¥6,300.00 | +1.61% | ¥6,100.00 | ¥6,350.00 | ¥6,070.00 | 179.40K |
| 2026-09-04 | ¥6,200.00 | +8.01% | ¥6,000.00 | ¥6,260.00 | ¥6,000.00 | 279.20K |
| 2026-09-03 | ¥5,740.00 | +1.06% | ¥5,680.00 | ¥5,860.00 | ¥5,610.00 | 154.50K |
| 2026-09-02 | ¥5,680.00 | +0.35% | ¥5,450.00 | ¥5,740.00 | ¥5,420.00 | 242.80K |
| 2026-09-01 | ¥5,660.00 | -4.07% | ¥5,830.00 | ¥5,870.00 | ¥5,620.00 | 117.10K |
| 2026-08-31 | ¥5,900.00 | -0.67% | ¥5,750.00 | ¥5,950.00 | ¥5,650.00 | 135.10K |
| 2026-08-28 | ¥5,940.00 | +3.48% | ¥5,710.00 | ¥6,110.00 | ¥5,680.00 | 220.80K |
| 2026-08-27 | ¥5,740.00 | -0.17% | ¥5,790.00 | ¥5,930.00 | ¥5,710.00 | 97.40K |
| 2026-08-26 | ¥5,750.00 | -1.20% | ¥5,760.00 | ¥5,830.00 | ¥5,600.00 | 101.70K |
| 2026-08-25 | ¥5,820.00 | +5.82% | ¥5,470.00 | ¥5,840.00 | ¥5,390.00 | 109.30K |
| 2026-08-24 | ¥5,500.00 | +2.80% | ¥5,340.00 | ¥5,560.00 | ¥5,240.00 | 130.40K |
| 2026-08-21 | ¥5,350.00 | -3.78% | ¥5,460.00 | ¥5,480.00 | ¥5,280.00 | 157.60K |
| 2026-08-20 | ¥5,560.00 | +4.51% | ¥5,420.00 | ¥5,640.00 | ¥5,420.00 | 140.60K |
| 2026-08-19 | ¥5,320.00 | -8.75% | ¥5,530.00 | ¥5,550.00 | ¥5,260.00 | 249.40K |
| 2026-08-18 | ¥5,830.00 | -2.51% | ¥5,910.00 | ¥6,070.00 | ¥5,820.00 | 102.30K |
| 2026-08-17 | ¥5,980.00 | +1.70% | ¥5,930.00 | ¥6,010.00 | ¥5,830.00 | 91.30K |
| 2026-08-14 | ¥5,880.00 | -0.84% | ¥5,920.00 | ¥6,090.00 | ¥5,800.00 | 110.60K |
| 2026-08-13 | ¥5,930.00 | +1.54% | ¥5,860.00 | ¥5,990.00 | ¥5,840.00 | 114.60K |
| 2026-08-12 | ¥5,840.00 | -0.17% | ¥5,820.00 | ¥5,960.00 | ¥5,740.00 | 108.00K |
| 2026-08-10 | ¥5,850.00 | +2.63% | ¥5,900.00 | ¥5,900.00 | ¥5,610.00 | 123.30K |
| 2026-08-07 | ¥5,700.00 | -3.55% | ¥5,830.00 | ¥5,900.00 | ¥5,500.00 | 295.50K |
| 2026-08-06 | ¥5,910.00 | -2.96% | ¥6,120.00 | ¥6,280.00 | ¥5,850.00 | 352.10K |
| 2026-08-05 | ¥6,090.00 | +9.93% | ¥5,580.00 | ¥6,090.00 | ¥5,500.00 | 337.80K |
| 2026-08-04 | ¥5,540.00 | +3.55% | ¥5,380.00 | ¥5,730.00 | ¥5,370.00 | 314.70K |
| 2026-08-03 | ¥5,350.00 | +0.75% | ¥5,200.00 | ¥5,440.00 | ¥5,060.00 | 205.40K |
| 2026-07-31 | ¥5,310.00 | +6.41% | ¥5,160.00 | ¥5,420.00 | ¥4,800.00 | 560.20K |
| 2026-07-30 | ¥4,990.00 | +5.27% | ¥4,700.00 | ¥5,110.00 | ¥4,690.00 | 289.20K |
| 2026-07-29 | ¥4,740.00 | -4.72% | ¥5,150.00 | ¥5,150.00 | ¥4,615.00 | 308.40K |
| 2026-07-28 | ¥4,975.00 | -5.95% | ¥5,260.00 | ¥5,260.00 | ¥4,960.00 | 174.00K |
| 2026-07-27 | ¥5,290.00 | -1.31% | ¥5,340.00 | ¥5,380.00 | ¥5,150.00 | 220.50K |
| 2026-07-24 | ¥5,360.00 | +3.68% | ¥5,240.00 | ¥5,480.00 | ¥5,240.00 | 358.30K |
| 2026-07-23 | ¥5,170.00 | +6.05% | ¥4,940.00 | ¥5,220.00 | ¥4,915.00 | 178.20K |
| 2026-07-22 | ¥4,875.00 | +1.88% | ¥4,800.00 | ¥4,970.00 | ¥4,775.00 | 157.70K |
| 2026-07-21 | ¥4,785.00 | +4.13% | ¥4,600.00 | ¥4,825.00 | ¥4,485.00 | 247.30K |
| 2026-07-17 | ¥4,595.00 | -5.74% | ¥4,770.00 | ¥4,770.00 | ¥4,400.00 | 388.90K |
| 2026-07-16 | ¥4,875.00 | -3.08% | ¥4,905.00 | ¥4,965.00 | ¥4,820.00 | 218.50K |
| 2026-07-15 | ¥5,030.00 | +2.03% | ¥4,980.00 | ¥5,070.00 | ¥4,865.00 | 117.80K |
| 2026-07-14 | ¥4,930.00 | +1.75% | ¥4,840.00 | ¥4,965.00 | ¥4,725.00 | 214.10K |
| 2026-07-13 | ¥4,845.00 | -2.02% | ¥4,965.00 | ¥5,040.00 | ¥4,720.00 | 204.50K |
| 2026-07-10 | ¥4,945.00 | +1.02% | ¥4,895.00 | ¥5,040.00 | ¥4,870.00 | 170.40K |
| 2026-07-09 | ¥4,895.00 | -1.90% | ¥5,010.00 | ¥5,010.00 | ¥4,780.00 | 292.00K |
| 2026-07-08 | ¥4,990.00 | -5.85% | ¥5,250.00 | ¥5,380.00 | ¥4,980.00 | 162.60K |
| 2026-07-07 | ¥5,300.00 | -8.46% | ¥5,850.00 | ¥5,850.00 | ¥5,210.00 | 271.70K |
| 2026-07-06 | ¥5,790.00 | +6.63% | ¥5,450.00 | ¥5,820.00 | ¥5,380.00 | 265.80K |
| 2026-07-03 | ¥5,430.00 | +6.05% | ¥5,300.00 | ¥5,430.00 | ¥5,080.00 | 158.80K |
| 2026-07-02 | ¥5,120.00 | +2.81% | ¥5,030.00 | ¥5,270.00 | ¥4,995.00 | 165.40K |
| 2026-07-01 | ¥4,980.00 | +0.40% | ¥5,000.00 | ¥5,040.00 | ¥4,880.00 | 94.00K |
| 2026-06-30 | ¥4,960.00 | +0.92% | ¥4,985.00 | ¥5,020.00 | ¥4,860.00 | 96.60K |
| 2026-06-29 | ¥4,915.00 | +0.61% | ¥5,000.00 | ¥5,120.00 | ¥4,895.00 | 162.90K |
| 2026-06-26 | ¥4,885.00 | -2.69% | ¥4,850.00 | ¥5,010.00 | ¥4,820.00 | 130.40K |
| 2026-06-25 | ¥5,020.00 | +0.40% | ¥5,050.00 | ¥5,100.00 | ¥4,825.00 | 179.70K |
| 2026-06-24 | ¥5,000.00 | +0.10% | ¥4,945.00 | ¥5,170.00 | ¥4,925.00 | 132.10K |
| 2026-06-23 | ¥4,995.00 | -6.81% | ¥5,550.00 | ¥5,560.00 | ¥4,985.00 | 172.30K |
| 2026-06-22 | ¥5,360.00 | -1.47% | ¥5,410.00 | ¥5,550.00 | ¥5,270.00 | 155.40K |
| 2026-06-19 | ¥5,440.00 | +1.49% | ¥5,460.00 | ¥5,530.00 | ¥5,330.00 | 139.30K |
| 2026-06-18 | ¥5,360.00 | -1.29% | ¥5,400.00 | ¥5,660.00 | ¥5,300.00 | 224.90K |
| 2026-06-17 | ¥5,430.00 | +10.82% | ¥4,950.00 | ¥5,550.00 | ¥4,950.00 | 277.70K |
| 2026-06-16 | ¥4,900.00 | -3.54% | ¥5,000.00 | ¥5,060.00 | ¥4,890.00 | 241.20K |
| 2026-06-15 | ¥5,080.00 | +2.01% | ¥5,120.00 | ¥5,190.00 | ¥5,010.00 | 186.90K |
| 2026-06-12 | ¥4,980.00 | +2.79% | ¥4,985.00 | ¥5,030.00 | ¥4,865.00 | 178.10K |
| 2026-06-11 | ¥4,845.00 | -3.10% | ¥4,830.00 | ¥4,945.00 | ¥4,690.00 | 174.60K |
| 2026-06-10 | ¥5,000.00 | -6.89% | ¥5,300.00 | ¥5,320.00 | ¥4,995.00 | 202.40K |
| 2026-06-09 | ¥5,370.00 | -3.07% | ¥5,600.00 | ¥5,620.00 | ¥5,300.00 | 150.00K |
| 2026-06-08 | ¥5,540.00 | -7.82% | ¥5,710.00 | ¥5,910.00 | ¥5,490.00 | 336.30K |
| 2026-06-05 | ¥6,010.00 | +6.56% | ¥5,590.00 | ¥6,190.00 | ¥5,550.00 | 367.20K |
| 2026-06-04 | ¥5,640.00 | +2.55% | ¥5,400.00 | ¥5,730.00 | ¥5,340.00 | 231.80K |
| 2026-06-03 | ¥5,500.00 | +3.97% | ¥5,340.00 | ¥5,640.00 | ¥5,300.00 | 205.30K |
| 2026-06-02 | ¥5,290.00 | -3.64% | ¥5,300.00 | ¥5,400.00 | ¥5,180.00 | 239.90K |
| 2026-06-01 | ¥5,490.00 | -5.67% | ¥5,820.00 | ¥5,840.00 | ¥5,480.00 | 220.00K |
| 2026-05-29 | ¥5,820.00 | +0.34% | ¥6,170.00 | ¥6,280.00 | ¥5,820.00 | 368.60K |
| 2026-05-28 | ¥5,800.00 | -4.76% | ¥6,000.00 | ¥6,080.00 | ¥5,750.00 | 210.30K |
| 2026-05-27 | ¥6,090.00 | -6.74% | ¥6,530.00 | ¥6,620.00 | ¥6,070.00 | 286.00K |
| 2026-05-26 | ¥6,530.00 | +12.01% | ¥5,960.00 | ¥6,800.00 | ¥5,840.00 | 535.80K |
| 2026-05-25 | ¥5,830.00 | +2.46% | ¥5,790.00 | ¥6,090.00 | ¥5,770.00 | 183.80K |
| 2026-05-22 | ¥5,690.00 | +3.83% | ¥5,490.00 | ¥5,740.00 | ¥5,460.00 | 168.00K |