kabutan

NIPPON DENSETSU KOGYO CO.,LTD(1950) Historical

1950
TSE Prime
NIPPON DENSETSU KOGYO CO.,LTD
3,100
JPY
-20
(-0.64%)
Dec 5, 2:24 pm JST
19.99
USD
Dec 5, 12:25 am EST
Result
PTS
outside of trading hours
3,099.5
Dec 5, 2:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
3,270 JPY
52 Week Low Apr 7, 2025
1,800 JPY
Yearly High Dec 1, 2025
3,270 JPY
Yearly Low Apr 7, 2025
1,800 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,085 3,115 3,070 3,100 -20 -0.64% 37,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,110 3,150 3,100 3,120 -10 -0.32% 59,500
Dec 3, 2025 3,135 3,165 3,120 3,130 +5 +0.16% 63,700
Dec 2, 2025 3,195 3,200 3,100 3,125 -85 -2.65% 81,800
Dec 1, 2025 3,260 3,270 3,195 3,210 -25 -0.77% 47,500
Nov 28, 2025 3,215 3,250 3,195 3,235 +20 +0.62% 45,800
Nov 27, 2025 3,215 3,240 3,190 3,215 +20 +0.63% 55,700
Nov 26, 2025 3,180 3,200 3,155 3,195 +45 +1.43% 66,700
Nov 25, 2025 3,150 3,185 3,120 3,150 +5 +0.16% 75,400
Nov 21, 2025 3,055 3,145 3,055 3,145 +105 +3.45% 126,000
Nov 20, 2025 3,075 3,075 3,025 3,040 +54 +1.81% 79,400
Nov 19, 2025 2,969 3,035 2,958 2,986 +17 +0.57% 104,400
Nov 18, 2025 3,015 3,045 2,950 2,969 -46 -1.53% 98,300
Nov 17, 2025 3,030 3,060 3,010 3,015 +19 +0.63% 86,000
Nov 14, 2025 3,050 3,070 2,996 2,996 -109 -3.51% 90,100
Nov 13, 2025 3,025 3,105 3,025 3,105 +75 +2.48% 86,900
Nov 12, 2025 3,070 3,105 3,015 3,030 -35 -1.14% 115,000
Nov 11, 2025 3,060 3,135 3,020 3,065 +50 +1.66% 142,000
Nov 10, 2025 2,973 3,025 2,971 3,015 +48 +1.62% 122,600
Nov 7, 2025 2,876 2,967 2,871 2,967 +69 +2.38% 144,300
Nov 6, 2025 2,831 2,926 2,828 2,898 +31 +1.08% 145,900