kabutan

NIPPON DENSETSU KOGYO CO.,LTD(1950) Historical

1950
TSE Prime
NIPPON DENSETSU KOGYO CO.,LTD
3,100
JPY
-20
(-0.64%)
Dec 5, 3:03 pm JST
20.05
USD
Dec 5, 1:03 am EST
Result
PTS
outside of trading hours
3,097.5
Dec 5, 3:00 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,260 3,270 3,070 3,100 -135 -4.17% 294,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,150 3,250 3,120 3,235 +90 +2.86% 243,600
Nov 21, 2025 3,030 3,145 2,950 3,145 +149 +4.97% 494,100
Nov 14, 2025 2,973 3,135 2,971 2,996 +29 +0.98% 556,600
Nov 7, 2025 2,931 2,989 2,766 2,967 +86 +2.99% 772,500
Oct 31, 2025 2,840 2,900 2,738 2,881 +70 +2.49% 547,400
Oct 24, 2025 2,738 2,840 2,714 2,811 +112 +4.15% 368,400
Oct 17, 2025 2,638 2,730 2,638 2,699 +2 +0.07% 196,200
Oct 10, 2025 2,746 2,844 2,654 2,697 +1 +0.04% 430,500
Oct 3, 2025 2,922 2,922 2,660 2,696 -226 -7.73% 339,800
Sep 26, 2025 2,800 2,924 2,799 2,922 +112 +3.99% 356,100
Sep 19, 2025 2,720 2,868 2,715 2,810 +66 +2.41% 404,700
Sep 12, 2025 2,748 2,779 2,712 2,744 -10 -0.36% 461,100
Sep 5, 2025 2,708 2,773 2,698 2,754 +29 +1.06% 364,600
Aug 29, 2025 2,765 2,778 2,704 2,725 -60 -2.15% 324,900
Aug 22, 2025 2,716 2,787 2,694 2,785 +34 +1.24% 401,600
Aug 15, 2025 2,910 2,923 2,731 2,751 -159 -5.46% 426,000
Aug 8, 2025 2,772 2,960 2,752 2,910 +94 +3.34% 481,400
Aug 1, 2025 2,893 2,912 2,711 2,816 -76 -2.63% 507,700
Jul 25, 2025 2,815 2,907 2,791 2,892 +87 +3.10% 512,200
Jul 18, 2025 2,746 2,811 2,728 2,805 +76 +2.78% 435,900