Want to see JP:6943 full AI Analyst Report?
NKK SWITCHES CO., LTD. (6943) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,910.00 | 6,010.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.34% | 300 | 0.40 |
| Oct 29, 2026 | 6,150.00 | 6,150.00 | 5,990.00 | 5,990.00 | 5,990.00 | -2.60% | 300 | 0.39 |
| Oct 28, 2026 | 5,980.00 | 6,150.00 | 5,980.00 | 6,150.00 | 6,150.00 | +3.02% | 700 | 0.93 |
| Oct 27, 2026 | 5,860.00 | 5,970.00 | 5,860.00 | 5,970.00 | 5,970.00 | +0.67% | 400 | 0.53 |
| Oct 26, 2026 | 5,940.00 | 5,940.00 | 5,930.00 | 5,930.00 | 5,930.00 | -1.66% | 400 | 0.53 |
| Oct 23, 2026 | 6,030.00 | 6,030.00 | 5,930.00 | 6,030.00 | 6,030.00 | +1.69% | 500 | 0.67 |
| Oct 22, 2026 | 6,030.00 | 6,030.00 | 5,930.00 | 5,930.00 | 5,930.00 | -2.15% | 1,700 | 2.33 |
| Oct 21, 2026 | 6,060.00 | 6,060.00 | 5,900.00 | 6,060.00 | 6,060.00 | +0.00% | 400 | 0.55 |
| Oct 20, 2026 | 6,060.00 | 6,060.00 | 5,920.00 | 6,060.00 | 6,060.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 5,920.00 | 6,060.00 | 5,920.00 | 6,060.00 | 6,060.00 | +1.00% | 900 | 1.26 |
| Oct 16, 2026 | 6,000.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.44% | 500 | 0.70 |
| Oct 15, 2026 | 6,150.00 | 6,150.00 | 6,050.00 | 6,150.00 | 6,150.00 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 6,080.00 | 6,150.00 | 6,050.00 | 6,150.00 | 6,150.00 | -1.76% | 300 | 0.42 |
| Oct 13, 2026 | 6,150.00 | 6,260.00 | 6,080.00 | 6,260.00 | 6,260.00 | +0.16% | 500 | 0.71 |
| Oct 12, 2026 | 6,250.00 | 6,390.00 | 6,170.00 | 6,250.00 | 6,250.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6,250.00 | 6,390.00 | 6,170.00 | 6,250.00 | 6,250.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6,390.00 | 6,390.00 | 6,170.00 | 6,250.00 | 6,250.00 | -2.19% | 1,100 | 1.61 |
| Oct 07, 2026 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | +0.16% | 500 | 0.74 |
| Oct 06, 2026 | 6,380.00 | 6,380.00 | 6,280.00 | 6,380.00 | 6,380.00 | -0.31% | 900 | 1.35 |
| Oct 05, 2026 | 6,350.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | +0.79% | 800 | 1.23 |
| Oct 02, 2026 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | +2.25% | 200 | 0.31 |
| Oct 01, 2026 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | +3.33% | 700 | 1.09 |
| Sep 30, 2026 | 5,960.00 | 6,080.00 | 5,900.00 | 6,010.00 | 6,010.00 | -0.66% | 3,000 | 5.01 |
| Sep 29, 2026 | 6,410.00 | 6,410.00 | 6,000.00 | 6,050.00 | 6,050.00 | -5.47% | 1,700 | 2.97 |
| Sep 28, 2026 | 6,370.00 | 6,450.00 | 6,370.00 | 6,450.00 | 6,400.00 | +5.74% | 2,900 | 5.47 |
| Sep 25, 2026 | 5,990.00 | 6,100.00 | 5,970.00 | 6,100.00 | 6,052.71 | +5.17% | 2,000 | 4.01 |
| Sep 24, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,755.04 | +3.20% | 1,700 | 3.59 |
| Sep 23, 2026 | 5,620.00 | 5,630.00 | 5,560.00 | 5,620.00 | 5,576.43 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,620.00 | 5,630.00 | 5,560.00 | 5,620.00 | 5,576.43 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,620.00 | 5,630.00 | 5,560.00 | 5,620.00 | 5,576.43 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,630.00 | 5,630.00 | 5,560.00 | 5,620.00 | 5,576.43 | +1.08% | 400 | 0.83 |
| Sep 17, 2026 | 5,560.00 | 5,560.00 | 5,450.00 | 5,560.00 | 5,516.90 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 5,550.00 | 5,560.00 | 5,450.00 | 5,560.00 | 5,516.90 | +0.18% | 1,000 | 2.16 |
| Sep 15, 2026 | 5,550.00 | 5,550.00 | 5,380.00 | 5,550.00 | 5,506.98 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 5,550.00 | 5,550.00 | 5,380.00 | 5,550.00 | 5,506.98 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 5,550.00 | 5,550.00 | 5,380.00 | 5,550.00 | 5,506.98 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 5,550.00 | 5,550.00 | 5,380.00 | 5,550.00 | 5,506.98 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 5,380.00 | 5,550.00 | 5,380.00 | 5,550.00 | 5,506.98 | +2.02% | 400 | 0.82 |
| Sep 08, 2026 | 5,540.00 | 5,540.00 | 5,440.00 | 5,440.00 | 5,397.83 | -1.81% | 200 | 0.41 |
| Sep 07, 2026 | 5,500.00 | 5,630.00 | 5,500.00 | 5,540.00 | 5,497.05 | +0.91% | 500 | 1.05 |
| Sep 04, 2026 | 5,530.00 | 5,530.00 | 5,490.00 | 5,490.00 | 5,447.44 | -0.72% | 1,200 | 2.62 |
| Sep 03, 2026 | 5,580.00 | 5,580.00 | 5,530.00 | 5,530.00 | 5,487.13 | -1.95% | 300 | 0.66 |
| Sep 02, 2026 | 5,680.00 | 5,680.00 | 5,640.00 | 5,640.00 | 5,596.28 | +0.00% | 400 | 0.85 |
| Sep 01, 2026 | 5,670.00 | 5,670.00 | 5,640.00 | 5,640.00 | 5,596.28 | +0.71% | 200 | 0.43 |
| Aug 31, 2026 | 5,660.00 | 5,660.00 | 5,560.00 | 5,600.00 | 5,556.59 | +0.54% | 500 | 1.09 |
| Aug 28, 2026 | 5,670.00 | 5,670.00 | 5,550.00 | 5,570.00 | 5,526.82 | +0.00% | 400 | 0.86 |
| Aug 27, 2026 | 5,600.00 | 5,600.00 | 5,570.00 | 5,570.00 | 5,526.82 | -0.54% | 500 | 1.09 |
| Aug 26, 2026 | 5,600.00 | 5,690.00 | 5,600.00 | 5,600.00 | 5,556.59 | +0.72% | 1,100 | 2.49 |
| Aug 25, 2026 | 5,500.00 | 5,650.00 | 5,500.00 | 5,560.00 | 5,516.90 | -0.71% | 700 | 1.63 |
| Aug 24, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,556.59 | +2.19% | 3,000 | 7.84 |
