Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

NIHON DENGI CO., LTD. (1723) Historical Prices

0 Followers
JP:1723 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20261,750.001,770.001,724.001,741.001,741.00-0.80%288,5000.66
Nov 11, 20261,656.001,765.001,650.001,755.001,755.00+3.85%367,5000.84
Nov 10, 20261,680.001,700.001,668.001,690.001,690.00+7.30%278,5000.64
Nov 09, 20261,591.001,650.001,586.001,622.001,622.00+2.98%290,9000.67
Nov 06, 20261,444.001,590.001,430.001,575.001,575.00-2.54%742,0001.75
Nov 05, 20261,675.001,687.001,602.001,616.001,616.00-3.35%779,0001.89
Nov 04, 20261,954.001,964.001,625.001,672.001,672.00-15.60%1,239,8003.14
Nov 03, 20261,981.002,018.001,921.001,981.001,981.000.00%00.00
Nov 02, 20261,950.002,018.001,921.001,981.001,981.00-0.45%378,4000.96
Oct 30, 20262,054.002,114.001,990.001,990.001,990.00-4.97%487,8001.25
Oct 29, 20262,108.002,164.002,077.002,094.002,094.00-1.09%4,463,30013.76
Oct 28, 20262,137.002,163.002,069.002,117.002,117.00+0.33%487,0001.51
Oct 27, 20262,107.002,120.002,079.002,110.002,110.00+2.58%313,6000.98
Oct 26, 20262,018.002,086.002,015.002,057.002,057.00+3.42%319,6000.99
Oct 23, 20262,005.002,010.001,927.001,989.001,989.00-2.16%420,8001.32
Oct 22, 20262,100.002,112.002,021.002,033.002,033.00-2.82%374,3001.15
Oct 21, 20262,088.002,094.002,052.002,092.002,092.00+2.65%288,6000.86
Oct 20, 20262,121.002,123.002,036.002,038.002,038.00-2.95%262,7000.79
Oct 19, 20262,055.002,110.002,051.002,100.002,100.00-0.94%196,3000.59
Oct 16, 20262,082.002,175.002,081.002,120.002,120.00+5.58%595,4001.83
Oct 15, 20262,120.002,120.001,996.002,008.002,008.00-7.08%793,2002.53
Oct 14, 20262,230.002,276.002,157.002,161.002,161.00-2.39%1,173,0003.93
Oct 13, 20262,395.002,421.002,198.002,214.002,214.00-1.77%851,8002.98
Oct 12, 20262,254.002,288.002,216.002,254.002,254.000.00%00.00
Oct 09, 20262,250.002,288.002,216.002,254.002,254.00+0.99%679,6002.43
Oct 08, 20262,271.002,350.002,219.002,232.002,232.00-5.06%1,232,7004.68
Oct 07, 20262,242.002,397.002,242.002,351.002,351.00+4.86%1,533,2006.34
Oct 06, 20262,200.002,264.002,170.002,242.002,242.00+1.31%610,9002.60
Oct 05, 20262,114.002,228.002,111.002,213.002,213.00+4.14%449,1001.95
Oct 02, 20262,165.002,193.002,115.002,125.002,125.00-1.89%303,8001.32
Oct 01, 20262,188.002,215.002,165.002,166.002,166.00-1.05%347,0001.53
Sep 30, 20262,240.002,290.002,185.002,189.002,189.00-0.64%471,9002.14
Sep 29, 20262,430.002,436.002,169.002,203.002,203.00-12.72%742,7003.53
Sep 28, 20262,551.002,578.002,531.002,544.002,524.00-0.59%175,4000.83
Sep 25, 20262,543.002,568.002,517.002,559.002,538.88-0.04%139,1000.66
Sep 24, 20262,639.002,655.002,552.002,560.002,539.87-2.99%222,6001.07
Sep 23, 20262,639.002,670.002,580.002,639.002,618.250.00%00.00
Sep 22, 20262,639.002,670.002,580.002,639.002,618.250.00%00.00
Sep 21, 20262,639.002,670.002,580.002,639.002,618.250.00%00.00
Sep 18, 20262,624.002,670.002,580.002,639.002,618.25+1.50%210,1000.99
Sep 17, 20262,560.002,639.002,559.002,600.002,579.56+2.65%271,8001.29
Sep 16, 20262,515.002,562.002,490.002,533.002,513.09+0.72%147,1000.69
Sep 15, 20262,485.002,516.002,457.002,515.002,495.23+0.48%142,2000.67
Sep 14, 20262,480.002,503.002,443.002,503.002,483.32+0.72%152,8000.72
Sep 11, 20262,477.002,531.002,450.002,485.002,465.46-1.04%191,6000.91
Sep 10, 20262,508.002,535.002,435.002,511.002,491.26+1.13%171,8000.82
Sep 09, 20262,469.002,526.002,459.002,483.002,463.48+1.22%188,0000.90
Sep 08, 20262,537.002,549.002,453.002,453.002,433.72-2.50%339,7001.64
Sep 07, 20262,412.002,568.002,412.002,516.002,496.22+8.22%347,8001.71
Sep 04, 20262,325.002,354.002,290.002,325.002,306.72+1.31%124,5000.61