Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nihon Dempa Kogyo Co., Ltd. (6779) Historical Prices

JP:6779 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,573.002,629.002,430.002,477.002,477.00-5.92%814,9001.10
Oct 29, 20262,668.002,710.002,555.002,633.002,633.00-1.35%738,2001.00
Oct 28, 20262,691.002,699.002,561.002,669.002,669.00+4.14%816,4001.07
Oct 27, 20262,658.002,685.002,547.002,563.002,563.00+1.18%458,8000.59
Oct 26, 20262,496.002,617.002,477.002,533.002,533.00-0.04%567,7000.72
Oct 23, 20262,476.002,545.002,345.002,534.002,534.00-3.50%1,190,5001.51
Oct 22, 20262,875.002,877.002,604.002,626.002,626.00-7.63%660,8000.84
Oct 21, 20262,876.002,961.002,809.002,843.002,843.00+4.29%755,3000.96
Oct 20, 20262,880.002,887.002,713.002,726.002,726.00-5.67%736,6000.93
Oct 19, 20262,731.002,922.002,730.002,890.002,890.00+0.31%724,1000.91
Oct 16, 20262,975.002,978.002,843.002,881.002,881.00-0.38%525,7000.66
Oct 15, 20263,075.003,095.002,869.002,892.002,892.00-10.05%696,0000.88
Oct 14, 20263,305.003,375.003,185.003,215.003,215.00-3.45%470,2000.58
Oct 13, 20263,390.003,455.003,265.003,330.003,330.00-4.45%641,9000.80
Oct 12, 20263,485.003,550.003,315.003,485.003,485.00+0.00%00.00
Oct 09, 20263,345.003,550.003,315.003,485.003,485.00+1.16%402,8000.49
Oct 08, 20263,600.003,625.003,420.003,445.003,445.00-5.23%604,3000.73
Oct 07, 20263,650.003,710.003,580.003,635.003,635.00-0.82%445,4000.53
Oct 06, 20263,625.003,700.003,550.003,665.003,665.00+0.27%570,8000.68
Oct 05, 20263,755.003,790.003,600.003,655.003,655.00+0.55%554,9000.66
Oct 02, 20263,590.003,720.003,560.003,635.003,635.00+0.97%677,6000.79
Oct 01, 20263,480.003,610.003,390.003,600.003,600.00+7.78%941,2001.10
Sep 30, 20263,425.003,485.003,270.003,340.003,340.00+1.21%474,6000.55
Sep 29, 20263,250.003,340.003,230.003,300.003,300.00+1.23%334,9000.38
Sep 28, 20263,330.003,410.003,260.003,275.003,260.00+0.46%541,5000.60
Sep 25, 20263,290.003,295.003,195.003,260.003,245.07-0.91%374,1000.41
Sep 24, 20263,270.003,335.003,220.003,290.003,274.93+2.17%686,7000.74
Sep 23, 20263,220.003,270.003,130.003,220.003,205.25+0.00%00.00
Sep 22, 20263,220.003,270.003,130.003,220.003,205.25+0.00%00.00
Sep 21, 20263,220.003,270.003,130.003,220.003,205.25+0.00%00.00
Sep 18, 20263,145.003,270.003,130.003,220.003,205.25+5.57%912,6000.89
Sep 17, 20263,220.003,225.003,025.003,050.003,036.03-3.33%874,8000.84
Sep 16, 20263,050.003,205.002,993.003,155.003,140.55+3.78%1,379,9001.30
Sep 15, 20262,785.003,065.002,785.003,040.003,026.08+7.23%1,360,5001.27
Sep 14, 20262,744.002,906.002,729.002,835.002,822.02-0.32%1,178,1001.08
Sep 11, 20262,747.002,973.002,695.002,844.002,830.97-1.83%1,891,4001.72
Sep 10, 20262,827.002,940.002,672.002,897.002,883.73+5.85%1,999,5001.78
Sep 09, 20262,849.003,015.002,715.002,737.002,724.46+8.65%2,521,2002.19
Sep 08, 20262,672.002,683.002,491.002,519.002,507.46-6.46%619,5000.52
Sep 07, 20262,704.002,718.002,618.002,693.002,680.67+3.42%490,6000.39
Sep 04, 20262,568.002,646.002,562.002,604.002,592.07+2.16%400,1000.31
Sep 03, 20262,680.002,696.002,536.002,549.002,537.33-4.24%450,3000.33
Sep 02, 20262,670.002,718.002,656.002,662.002,649.81-3.45%381,9000.26
Sep 01, 20262,800.002,830.002,730.002,757.002,744.37-0.76%465,9000.31
Aug 31, 20262,670.002,809.002,619.002,778.002,765.28+1.39%507,9000.33
Aug 28, 20262,829.002,888.002,714.002,740.002,727.45-3.15%500,1000.32
Aug 27, 20262,890.002,918.002,733.002,829.002,816.04+0.82%637,8000.39
Aug 26, 20262,775.002,844.002,746.002,806.002,793.15-0.28%413,2000.25
Aug 25, 20262,681.002,835.002,649.002,814.002,801.11+3.95%402,6000.23
Aug 24, 20262,731.002,783.002,693.002,707.002,694.60-0.92%430,2000.25