Nippon Tungsten Co., Ltd. 6998
TSE · Japan · Producer Manufacturing
¥4,120.00+45.00 (+1.10%)
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 | ¥4,075.00 | +2.52% | ¥4,000.00 | ¥4,085.00 | ¥3,935.00 | 55.40K |
| 2026-09-30 | ¥3,975.00 | 0.00% | ¥4,005.00 | ¥4,045.00 | ¥3,915.00 | 72.70K |
| 2026-09-29 | ¥3,975.00 | -1.85% | ¥4,050.00 | ¥4,090.00 | ¥3,940.00 | 79.80K |
| 2026-09-28 | ¥4,050.00 | -4.93% | ¥4,260.00 | ¥4,265.00 | ¥4,005.00 | 117.20K |
| 2026-09-25 | ¥4,260.00 | +0.24% | ¥4,235.00 | ¥4,315.00 | ¥4,140.00 | 112.00K |
| 2026-09-24 | ¥4,250.00 | +5.59% | ¥4,060.00 | ¥4,285.00 | ¥4,010.00 | 206.20K |
| 2026-09-18 | ¥4,025.00 | +5.50% | ¥3,830.00 | ¥4,050.00 | ¥3,765.00 | 196.80K |
| 2026-09-17 | ¥3,815.00 | +3.81% | ¥3,720.00 | ¥3,865.00 | ¥3,700.00 | 133.50K |
| 2026-09-16 | ¥3,675.00 | 0.00% | ¥3,630.00 | ¥3,730.00 | ¥3,610.00 | 98.50K |
| 2026-09-15 | ¥3,675.00 | +7.93% | ¥3,405.00 | ¥3,700.00 | ¥3,360.00 | 153.30K |
| 2026-09-14 | ¥3,405.00 | -2.71% | ¥3,430.00 | ¥3,460.00 | ¥3,375.00 | 48.50K |
| 2026-09-11 | ¥3,500.00 | +2.04% | ¥3,370.00 | ¥3,590.00 | ¥3,330.00 | 90.00K |
| 2026-09-10 | ¥3,430.00 | -0.44% | ¥3,470.00 | ¥3,510.00 | ¥3,385.00 | 50.40K |
| 2026-09-09 | ¥3,445.00 | +0.58% | ¥3,425.00 | ¥3,595.00 | ¥3,335.00 | 87.80K |
| 2026-09-08 | ¥3,425.00 | -6.55% | ¥3,660.00 | ¥3,780.00 | ¥3,425.00 | 136.40K |
| 2026-09-07 | ¥3,665.00 | +5.16% | ¥3,540.00 | ¥3,700.00 | ¥3,530.00 | 107.90K |
| 2026-09-04 | ¥3,485.00 | -2.79% | ¥3,600.00 | ¥3,600.00 | ¥3,465.00 | 73.90K |
| 2026-09-03 | ¥3,585.00 | +1.13% | ¥3,500.00 | ¥3,700.00 | ¥3,490.00 | 124.50K |
| 2026-09-02 | ¥3,545.00 | -1.53% | ¥3,405.00 | ¥3,590.00 | ¥3,355.00 | 169.30K |
| 2026-09-01 | ¥3,600.00 | +0.70% | ¥3,570.00 | ¥3,625.00 | ¥3,480.00 | 119.20K |
| 2026-08-31 | ¥3,575.00 | +14.95% | ¥3,170.00 | ¥3,620.00 | ¥3,105.00 | 254.20K |
| 2026-08-28 | ¥3,110.00 | -2.81% | ¥3,230.00 | ¥3,240.00 | ¥3,080.00 | 48.30K |
| 2026-08-27 | ¥3,200.00 | +1.43% | ¥3,105.00 | ¥3,260.00 | ¥3,105.00 | 47.20K |
| 2026-08-26 | ¥3,155.00 | +0.16% | ¥3,150.00 | ¥3,230.00 | ¥3,085.00 | 63.00K |
| 2026-08-25 | ¥3,150.00 | -2.33% | ¥3,160.00 | ¥3,160.00 | ¥3,055.00 | 71.20K |
| 2026-08-24 | ¥3,225.00 | +1.42% | ¥3,180.00 | ¥3,290.00 | ¥3,180.00 | 79.10K |
| 2026-08-21 | ¥3,180.00 | +3.92% | ¥3,005.00 | ¥3,240.00 | ¥3,000.00 | 128.20K |
| 2026-08-20 | ¥3,060.00 | -1.13% | ¥3,095.00 | ¥3,130.00 | ¥2,991.00 | 84.10K |
| 2026-08-19 | ¥3,095.00 | -10.55% | ¥3,280.00 | ¥3,330.00 | ¥3,040.00 | 181.40K |
| 2026-08-18 | ¥3,460.00 | +8.46% | ¥3,230.00 | ¥3,465.00 | ¥3,230.00 | 231.60K |
| 2026-08-17 | ¥3,190.00 | -2.45% | ¥3,240.00 | ¥3,295.00 | ¥3,150.00 | 85.40K |
| 2026-08-14 | ¥3,270.00 | +0.15% | ¥3,265.00 | ¥3,375.00 | ¥3,200.00 | 101.50K |
| 2026-08-13 | ¥3,265.00 | -1.36% | ¥3,170.00 | ¥3,330.00 | ¥3,100.00 | 181.10K |
| 2026-08-12 | ¥3,310.00 | +0.91% | ¥3,300.00 | ¥3,460.00 | ¥3,240.00 | 313.80K |
| 2026-08-10 | ¥3,280.00 | +5.13% | ¥3,125.00 | ¥3,365.00 | ¥3,000.00 | 491.20K |
| 2026-08-07 | ¥3,120.00 | +19.17% | ¥2,768.00 | ¥3,120.00 | ¥2,718.00 | 815.80K |
| 2026-08-06 | ¥2,618.00 | +23.61% | ¥2,618.00 | ¥2,618.00 | ¥2,618.00 | 31.50K |
| 2026-08-05 | ¥2,118.00 | +6.59% | ¥2,000.00 | ¥2,125.00 | ¥1,990.00 | 75.70K |
| 2026-08-04 | ¥1,987.00 | +5.19% | ¥1,919.00 | ¥1,998.00 | ¥1,903.00 | 48.30K |
| 2026-08-03 | ¥1,889.00 | -0.79% | ¥1,892.00 | ¥1,909.00 | ¥1,840.00 | 18.70K |
| 2026-07-31 | ¥1,904.00 | +5.25% | ¥1,840.00 | ¥1,914.00 | ¥1,831.00 | 33.80K |
| 2026-07-30 | ¥1,809.00 | +0.61% | ¥1,789.00 | ¥1,835.00 | ¥1,785.00 | 26.80K |
| 2026-07-29 | ¥1,798.00 | -2.49% | ¥1,844.00 | ¥1,864.00 | ¥1,763.00 | 48.80K |
| 2026-07-28 | ¥1,844.00 | -3.35% | ¥1,905.00 | ¥1,905.00 | ¥1,835.00 | 40.60K |
| 2026-07-27 | ¥1,908.00 | +0.42% | ¥1,900.00 | ¥1,921.00 | ¥1,875.00 | 13.60K |
| 2026-07-24 | ¥1,900.00 | -1.35% | ¥1,910.00 | ¥1,915.00 | ¥1,878.00 | 25.80K |
| 2026-07-23 | ¥1,926.00 | -1.48% | ¥1,950.00 | ¥1,980.00 | ¥1,926.00 | 15.10K |
| 2026-07-22 | ¥1,955.00 | +2.62% | ¥1,908.00 | ¥1,991.00 | ¥1,908.00 | 29.80K |
| 2026-07-21 | ¥1,905.00 | +0.42% | ¥1,905.00 | ¥1,928.00 | ¥1,870.00 | 20.60K |
| 2026-07-17 | ¥1,897.00 | -3.41% | ¥1,963.00 | ¥1,963.00 | ¥1,839.00 | 69.90K |
| 2026-07-16 | ¥1,964.00 | -2.29% | ¥2,005.00 | ¥2,005.00 | ¥1,962.00 | 21.50K |
| 2026-07-15 | ¥2,010.00 | +0.80% | ¥2,000.00 | ¥2,016.00 | ¥1,980.00 | 15.90K |
| 2026-07-14 | ¥1,994.00 | -0.30% | ¥1,981.00 | ¥1,994.00 | ¥1,953.00 | 22.40K |
| 2026-07-13 | ¥2,000.00 | -0.55% | ¥2,060.00 | ¥2,074.00 | ¥1,981.00 | 32.50K |
| 2026-07-10 | ¥2,011.00 | -0.30% | ¥2,036.00 | ¥2,042.00 | ¥2,005.00 | 24.00K |
| 2026-07-09 | ¥2,017.00 | +2.70% | ¥1,984.00 | ¥2,023.00 | ¥1,959.00 | 28.00K |
| 2026-07-08 | ¥1,964.00 | -1.06% | ¥1,958.00 | ¥1,984.00 | ¥1,923.00 | 36.40K |
| 2026-07-07 | ¥1,985.00 | -2.79% | ¥2,051.00 | ¥2,059.00 | ¥1,968.00 | 57.60K |
| 2026-07-06 | ¥2,042.00 | -2.25% | ¥2,116.00 | ¥2,116.00 | ¥2,000.00 | 40.40K |
| 2026-07-03 | ¥2,089.00 | +4.87% | ¥2,000.00 | ¥2,098.00 | ¥1,983.00 | 35.60K |
| 2026-07-02 | ¥1,992.00 | -0.99% | ¥2,012.00 | ¥2,024.00 | ¥1,966.00 | 23.50K |
| 2026-07-01 | ¥2,012.00 | +1.62% | ¥2,020.00 | ¥2,026.00 | ¥1,976.00 | 22.10K |
| 2026-06-30 | ¥1,980.00 | -0.45% | ¥2,023.00 | ¥2,023.00 | ¥1,965.00 | 26.30K |
| 2026-06-29 | ¥1,989.00 | -2.74% | ¥2,046.00 | ¥2,047.00 | ¥1,960.00 | 65.40K |
| 2026-06-26 | ¥2,045.00 | -4.39% | ¥2,141.00 | ¥2,141.00 | ¥2,007.00 | 37.30K |
| 2026-06-25 | ¥2,139.00 | +0.23% | ¥2,234.00 | ¥2,234.00 | ¥2,091.00 | 88.00K |
| 2026-06-24 | ¥2,134.00 | -2.11% | ¥2,166.00 | ¥2,222.00 | ¥2,130.00 | 27.30K |
| 2026-06-23 | ¥2,180.00 | -6.24% | ¥2,310.00 | ¥2,355.00 | ¥2,170.00 | 78.00K |
| 2026-06-22 | ¥2,325.00 | -1.19% | ¥2,491.00 | ¥2,545.00 | ¥2,270.00 | 129.20K |
| 2026-06-19 | ¥2,353.00 | -6.14% | ¥2,457.00 | ¥2,485.00 | ¥2,327.00 | 125.30K |
| 2026-06-18 | ¥2,507.00 | +16.23% | ¥2,307.00 | ¥2,578.00 | ¥2,299.00 | 398.10K |
| 2026-06-17 | ¥2,157.00 | +4.05% | ¥2,023.00 | ¥2,160.00 | ¥1,970.00 | 56.70K |
| 2026-06-16 | ¥2,073.00 | +5.23% | ¥2,010.00 | ¥2,106.00 | ¥1,955.00 | 59.40K |
| 2026-06-15 | ¥1,970.00 | +3.79% | ¥1,906.00 | ¥2,001.00 | ¥1,906.00 | 23.50K |
| 2026-06-12 | ¥1,898.00 | -1.45% | ¥1,990.00 | ¥1,990.00 | ¥1,865.00 | 31.60K |
| 2026-06-11 | ¥1,926.00 | -6.23% | ¥2,000.00 | ¥2,019.00 | ¥1,925.00 | 42.10K |
| 2026-06-10 | ¥2,054.00 | -1.30% | ¥2,050.00 | ¥2,081.00 | ¥2,000.00 | 33.10K |
| 2026-06-09 | ¥2,081.00 | -0.81% | ¥2,180.00 | ¥2,197.00 | ¥2,075.00 | 28.00K |
| 2026-06-08 | ¥2,098.00 | -4.59% | ¥2,154.00 | ¥2,154.00 | ¥2,042.00 | 42.00K |
| 2026-06-05 | ¥2,199.00 | +0.37% | ¥2,204.00 | ¥2,210.00 | ¥2,144.00 | 23.60K |
| 2026-06-04 | ¥2,191.00 | +5.74% | ¥2,065.00 | ¥2,249.00 | ¥2,065.00 | 68.80K |
| 2026-06-03 | ¥2,072.00 | +1.57% | ¥2,063.00 | ¥2,100.00 | ¥2,007.00 | 53.90K |
| 2026-06-02 | ¥2,040.00 | -0.54% | ¥2,051.00 | ¥2,071.00 | ¥1,980.00 | 38.30K |
| 2026-06-01 | ¥2,051.00 | -4.60% | ¥2,152.00 | ¥2,220.00 | ¥2,051.00 | 61.40K |
| 2026-05-29 | ¥2,150.00 | -2.93% | ¥2,309.00 | ¥2,320.00 | ¥2,150.00 | 78.50K |
| 2026-05-28 | ¥2,215.00 | +2.74% | ¥2,160.00 | ¥2,249.00 | ¥2,075.00 | 56.80K |
| 2026-05-27 | ¥2,156.00 | -1.15% | ¥2,183.00 | ¥2,272.00 | ¥2,126.00 | 93.50K |
| 2026-05-26 | ¥2,181.00 | +4.50% | ¥2,119.00 | ¥2,198.00 | ¥2,049.00 | 108.90K |
| 2026-05-25 | ¥2,087.00 | +10.31% | ¥1,923.00 | ¥2,089.00 | ¥1,892.00 | 77.70K |
| 2026-05-22 | ¥1,892.00 | +2.10% | ¥1,860.00 | ¥1,910.00 | ¥1,860.00 | 17.50K |