New Zealand markets closed

Nihon Denkei Co.,Ltd. (9908.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,160.00-6.00 (-0.28%)
As of 01:29PM JST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20242,160.002,187.002,160.002,160.002,160.00800
22 May 20242,176.002,180.002,155.002,166.002,166.003,000
21 May 20242,178.002,205.002,151.002,167.002,167.0012,900
20 May 20242,125.002,166.002,117.002,142.002,142.0011,300
17 May 20242,112.002,125.002,101.002,119.002,119.006,800
16 May 20242,085.002,110.002,070.002,093.002,093.009,900
15 May 20242,148.002,148.002,062.002,076.002,076.0016,800
14 May 20242,190.002,190.002,146.002,148.002,148.0014,100
13 May 20242,140.002,197.002,132.002,193.002,193.0024,800
10 May 20242,317.002,320.002,202.002,202.002,202.0019,900
09 May 20242,297.002,297.002,283.002,285.002,285.00500
08 May 20242,300.002,310.002,283.002,283.002,283.002,700
07 May 20242,282.002,282.002,268.002,274.002,274.004,500
02 May 20242,308.002,308.002,273.002,290.002,290.002,000
01 May 20242,313.002,314.002,278.002,308.002,308.006,000
30 Apr 20242,270.002,305.002,265.002,305.002,305.0010,100
26 Apr 20242,240.002,290.002,233.002,270.002,270.008,700
25 Apr 20242,224.002,262.002,224.002,238.002,238.007,500
24 Apr 20242,225.002,274.002,210.002,224.002,224.009,500
23 Apr 20242,192.002,221.002,192.002,219.002,219.003,400
22 Apr 20242,160.002,192.002,160.002,192.002,192.0010,400
19 Apr 20242,222.002,224.002,143.002,152.002,152.0014,400
18 Apr 20242,235.002,243.002,235.002,243.002,243.00700
17 Apr 20242,230.002,250.002,197.002,235.002,235.007,900
16 Apr 20242,270.002,283.002,208.002,217.002,217.006,500
15 Apr 20242,290.002,290.002,254.002,283.002,283.009,900
12 Apr 20242,308.002,327.002,307.002,327.002,327.00800
11 Apr 20242,330.002,335.002,315.002,332.002,332.0013,000
10 Apr 20242,334.002,346.002,309.002,330.002,330.0012,600
09 Apr 20242,365.002,365.002,330.002,347.002,347.005,200
08 Apr 20242,339.002,356.002,314.002,356.002,356.005,800
05 Apr 20242,299.002,318.002,290.002,308.002,308.0013,700
04 Apr 20242,300.002,300.002,259.002,290.002,290.009,400
03 Apr 20242,340.002,340.002,210.002,250.002,250.0039,400
02 Apr 20242,421.002,430.002,391.002,420.002,420.0019,600
01 Apr 20242,449.002,450.002,410.002,428.002,428.0018,500
29 Mar 20242,415.002,435.002,408.002,428.002,428.008,500
28 Mar 20242,410.002,428.002,410.002,415.002,415.008,100
28 Mar 202445 Dividend
27 Mar 20242,418.002,450.002,418.002,420.002,375.009,600
26 Mar 20242,466.002,466.002,418.002,418.002,373.047,100
25 Mar 20242,413.002,460.002,413.002,434.002,388.7411,400
22 Mar 20242,409.002,447.002,408.002,411.002,366.1713,200
21 Mar 20242,439.002,448.002,411.002,411.002,366.176,600
19 Mar 20242,441.002,492.002,412.002,421.002,375.9811,700
18 Mar 20242,508.002,508.002,416.002,455.002,409.3526,300
15 Mar 20242,491.002,517.002,458.002,499.002,452.5333,700
14 Mar 20242,419.002,488.002,419.002,488.002,441.7446,900
13 Mar 20242,331.002,438.002,331.002,397.002,352.4352,400
12 Mar 20242,261.002,333.002,261.002,331.002,287.6643,500
11 Mar 20242,238.002,315.002,220.002,263.002,220.9256,300
08 Mar 20242,196.002,250.002,189.002,243.002,201.299,300
07 Mar 20242,257.002,266.002,171.002,209.002,167.927,900
06 Mar 20242,246.002,283.002,240.002,255.002,213.0714,100
05 Mar 20242,238.002,258.002,166.002,249.002,207.189,300
04 Mar 20242,263.002,273.002,221.002,263.002,220.9216,000
01 Mar 20242,268.002,279.002,256.002,263.002,220.924,700
29 Feb 20242,267.002,267.002,235.002,248.002,206.206,000
28 Feb 20242,268.002,295.002,256.002,268.002,225.8312,200
27 Feb 20242,263.002,285.002,242.002,279.002,236.6214,900
26 Feb 20242,249.002,268.002,229.002,259.002,216.9915,600
22 Feb 20242,188.002,255.002,188.002,210.002,168.9137,300
21 Feb 20242,187.002,220.002,185.002,188.002,147.316,600
20 Feb 20242,245.002,249.002,189.002,209.002,167.929,400
19 Feb 20242,186.002,244.002,186.002,241.002,199.3327,500
16 Feb 20242,161.002,192.002,159.002,178.002,137.5014,200
15 Feb 20242,182.002,190.002,160.002,162.002,121.8010,300
14 Feb 20242,130.002,186.002,115.002,164.002,123.7628,500
13 Feb 20242,064.002,155.002,045.002,129.002,089.4139,600
09 Feb 20242,072.002,100.002,056.002,084.002,045.2514,400
08 Feb 20242,097.002,097.002,031.002,072.002,033.4727,800
07 Feb 20242,093.002,098.002,069.002,082.002,043.2914,400
06 Feb 20242,101.002,128.002,090.002,105.002,065.8615,800
05 Feb 20242,120.002,120.002,093.002,103.002,063.8912,900
02 Feb 20242,083.002,120.002,060.002,115.002,075.6740,300
01 Feb 20242,062.002,080.002,060.002,073.002,034.4519,400
31 Jan 20242,078.002,078.002,050.002,060.002,021.697,900
30 Jan 20242,071.002,083.002,070.002,076.002,037.4012,400
29 Jan 20242,066.002,066.002,066.002,066.002,027.58100
26 Jan 20242,065.002,075.002,059.002,073.002,034.4510,800
25 Jan 20242,019.002,077.002,017.002,058.002,019.7331,600
24 Jan 20242,025.002,025.002,008.002,019.001,981.466,200
23 Jan 20241,996.002,025.001,996.002,007.001,969.6829,400
22 Jan 20242,005.002,008.001,996.001,996.001,958.884,800
19 Jan 20242,015.002,015.001,991.001,991.001,953.988,700
18 Jan 20241,996.002,015.001,984.002,015.001,977.5312,900
17 Jan 20241,999.002,000.001,980.001,986.001,949.0713,100
16 Jan 20242,020.002,020.001,981.001,982.001,945.1421,400
15 Jan 20241,965.001,982.001,965.001,967.001,930.425,100
12 Jan 20241,968.001,973.001,961.001,965.001,928.4616,400
11 Jan 20241,960.001,965.001,953.001,960.001,923.5510,100
10 Jan 20241,949.001,954.001,936.001,948.001,911.789,100
09 Jan 20241,928.001,955.001,924.001,934.001,898.046,400
05 Jan 20241,928.001,936.001,910.001,921.001,885.2819,000
04 Jan 20241,873.001,919.001,873.001,905.001,869.5826,100
29 Dec 20231,872.001,886.001,870.001,873.001,838.174,800
28 Dec 20231,843.001,870.001,839.001,870.001,835.236,200
27 Dec 20231,830.001,837.001,830.001,837.001,802.8413,800
26 Dec 20231,833.001,839.001,831.001,832.001,797.936,400
25 Dec 20231,844.001,850.001,829.001,833.001,798.9225,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...