kabutan

NIPPON DENSETSU KOGYO CO.,LTD(1950) Historical

1950
TSE Prime
NIPPON DENSETSU KOGYO CO.,LTD
5,170
JPY
+60
(+1.17%)
Apr 30, 10:44 am JST
32.26
USD
Apr 29, 9:44 pm EDT
Result
PTS
outside of trading hours
5,171
Apr 30, 10:43 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
5,380 JPY
52 Week Low May 15, 2025
2,314 JPY
Yearly High Mar 2, 2026
5,380 JPY
Yearly Low Jan 5, 2026
3,295 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,880 5,310 4,800 5,170 +255 +5.19% 462,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,900 5,020 4,805 4,915 -20 -0.41% 606,500
Apr 17, 2026 5,210 5,370 4,895 4,935 -275 -5.28% 712,600
Apr 10, 2026 4,880 5,360 4,855 5,210 +300 +6.11% 575,400
Apr 3, 2026 4,700 5,100 4,675 4,910 -130 -2.58% 782,100
Mar 27, 2026 4,890 5,190 4,740 5,040 -10 -0.20% 835,500
Mar 19, 2026 4,900 5,240 4,865 5,050 +140 +2.85% 545,900
Mar 13, 2026 4,780 5,120 4,690 4,910 -230 -4.47% 891,200
Mar 6, 2026 5,190 5,380 4,735 5,140 -160 -3.02% 1,376,900
Feb 27, 2026 5,010 5,330 4,815 5,300 +340 +6.85% 1,250,400
Feb 20, 2026 4,500 5,140 4,460 4,960 +485 +10.84% 1,061,600
Feb 13, 2026 4,380 4,575 4,275 4,475 +155 +3.59% 747,300
Feb 6, 2026 4,005 4,320 3,800 4,320 +835 +23.96% 1,239,300
Jan 30, 2026 3,620 3,645 3,420 3,485 -180 -4.91% 640,200
Jan 23, 2026 3,650 3,710 3,540 3,665 +15 +0.41% 358,100
Jan 16, 2026 3,640 3,650 3,525 3,650 +135 +3.84% 383,000
Jan 9, 2026 3,310 3,535 3,295 3,515 +205 +6.19% 382,000
Dec 30, 2025 3,350 3,370 3,275 3,310 +100 +3.12% 193,900
Dec 26, 2025 3,185 3,260 3,170 3,210 +35 +1.10% 186,800
Dec 19, 2025 3,160 3,195 3,090 3,175 +15 +0.47% 256,300
Dec 12, 2025 3,125 3,175 3,080 3,160 +65 +2.10% 313,800