Want to see JP:6946 full AI Analyst Report?
Nippon Avionics Co., Ltd. (6946) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,310.00 | 6,310.00 | 5,910.00 | 5,910.00 | 5,910.00 | -9.22% | 187,400 | 1.22 |
| Oct 29, 2026 | 6,760.00 | 6,760.00 | 6,340.00 | 6,510.00 | 6,510.00 | -2.98% | 113,500 | 0.73 |
| Oct 28, 2026 | 6,740.00 | 6,960.00 | 6,550.00 | 6,710.00 | 6,710.00 | +2.60% | 108,400 | 0.67 |
| Oct 27, 2026 | 6,500.00 | 6,560.00 | 6,400.00 | 6,540.00 | 6,540.00 | +2.99% | 88,400 | 0.53 |
| Oct 26, 2026 | 6,340.00 | 6,450.00 | 6,200.00 | 6,350.00 | 6,350.00 | +0.79% | 78,500 | 0.46 |
| Oct 23, 2026 | 6,350.00 | 6,390.00 | 6,100.00 | 6,300.00 | 6,300.00 | -5.97% | 136,500 | 0.80 |
| Oct 22, 2026 | 6,950.00 | 6,990.00 | 6,590.00 | 6,700.00 | 6,700.00 | -2.62% | 86,700 | 0.50 |
| Oct 21, 2026 | 6,660.00 | 6,920.00 | 6,660.00 | 6,880.00 | 6,880.00 | +4.72% | 85,700 | 0.48 |
| Oct 20, 2026 | 6,900.00 | 7,030.00 | 6,560.00 | 6,570.00 | 6,570.00 | -5.47% | 104,800 | 0.59 |
| Oct 19, 2026 | 6,600.00 | 6,990.00 | 6,540.00 | 6,950.00 | 6,950.00 | +2.21% | 135,100 | 0.76 |
| Oct 16, 2026 | 6,490.00 | 6,830.00 | 6,480.00 | 6,800.00 | 6,800.00 | +7.09% | 199,400 | 1.11 |
| Oct 15, 2026 | 6,630.00 | 6,670.00 | 6,330.00 | 6,350.00 | 6,350.00 | -8.37% | 152,300 | 0.86 |
| Oct 14, 2026 | 6,660.00 | 7,010.00 | 6,600.00 | 6,930.00 | 6,930.00 | +5.00% | 147,600 | 0.82 |
| Oct 13, 2026 | 6,560.00 | 6,740.00 | 6,510.00 | 6,600.00 | 6,600.00 | -2.37% | 87,100 | 0.48 |
| Oct 12, 2026 | 6,760.00 | 6,830.00 | 6,560.00 | 6,760.00 | 6,760.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6,590.00 | 6,830.00 | 6,560.00 | 6,760.00 | 6,760.00 | -0.29% | 114,400 | 0.62 |
| Oct 08, 2026 | 7,200.00 | 7,200.00 | 6,780.00 | 6,780.00 | 6,780.00 | -7.38% | 121,800 | 0.65 |
| Oct 07, 2026 | 7,370.00 | 7,580.00 | 7,280.00 | 7,320.00 | 7,320.00 | -0.27% | 116,600 | 0.62 |
| Oct 06, 2026 | 7,270.00 | 7,370.00 | 7,180.00 | 7,340.00 | 7,340.00 | +1.10% | 93,500 | 0.49 |
| Oct 05, 2026 | 7,460.00 | 7,460.00 | 7,150.00 | 7,260.00 | 7,260.00 | -0.68% | 111,500 | 0.58 |
| Oct 02, 2026 | 7,150.00 | 7,490.00 | 7,030.00 | 7,310.00 | 7,310.00 | +2.09% | 141,900 | 0.73 |
| Oct 01, 2026 | 7,120.00 | 7,260.00 | 7,100.00 | 7,160.00 | 7,160.00 | -0.14% | 79,200 | 0.40 |
| Sep 30, 2026 | 7,090.00 | 7,230.00 | 6,970.00 | 7,170.00 | 7,170.00 | +4.06% | 143,700 | 0.73 |
| Sep 29, 2026 | 7,100.00 | 7,220.00 | 6,810.00 | 6,890.00 | 6,890.00 | -3.37% | 141,700 | 0.72 |
| Sep 28, 2026 | 7,300.00 | 7,380.00 | 7,040.00 | 7,130.00 | 7,130.00 | -2.46% | 171,900 | 0.87 |
| Sep 25, 2026 | 7,460.00 | 7,690.00 | 7,240.00 | 7,310.00 | 7,310.00 | -1.88% | 240,500 | 1.24 |
| Sep 24, 2026 | 7,340.00 | 7,590.00 | 7,260.00 | 7,450.00 | 7,450.00 | +2.05% | 215,700 | 1.12 |
| Sep 23, 2026 | 7,150.00 | 7,300.00 | 6,990.00 | 7,300.00 | 7,300.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,150.00 | 7,300.00 | 6,990.00 | 7,300.00 | 7,300.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,150.00 | 7,300.00 | 6,990.00 | 7,300.00 | 7,300.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,150.00 | 7,300.00 | 6,990.00 | 7,300.00 | 7,300.00 | +2.10% | 223,900 | 1.12 |
| Sep 17, 2026 | 6,610.00 | 7,240.00 | 6,610.00 | 7,150.00 | 7,150.00 | +9.83% | 458,700 | 2.36 |
| Sep 16, 2026 | 6,500.00 | 6,640.00 | 6,410.00 | 6,510.00 | 6,510.00 | +0.00% | 141,100 | 0.72 |
| Sep 15, 2026 | 6,660.00 | 6,700.00 | 6,250.00 | 6,510.00 | 6,510.00 | +0.77% | 306,400 | 1.58 |
| Sep 14, 2026 | 6,240.00 | 6,590.00 | 6,240.00 | 6,460.00 | 6,460.00 | +3.53% | 196,800 | 1.01 |
| Sep 11, 2026 | 5,850.00 | 6,380.00 | 5,850.00 | 6,240.00 | 6,240.00 | +1.96% | 174,600 | 0.89 |
| Sep 10, 2026 | 6,310.00 | 6,380.00 | 6,040.00 | 6,120.00 | 6,120.00 | -4.08% | 185,000 | 0.94 |
| Sep 09, 2026 | 6,210.00 | 6,490.00 | 6,180.00 | 6,380.00 | 6,380.00 | +4.42% | 270,500 | 1.39 |
| Sep 08, 2026 | 6,500.00 | 6,590.00 | 6,110.00 | 6,110.00 | 6,110.00 | -3.02% | 277,100 | 1.44 |
| Sep 07, 2026 | 6,100.00 | 6,350.00 | 6,070.00 | 6,300.00 | 6,300.00 | +1.61% | 179,400 | 0.93 |
| Sep 04, 2026 | 6,000.00 | 6,260.00 | 6,000.00 | 6,200.00 | 6,200.00 | +8.01% | 279,200 | 1.46 |
| Sep 03, 2026 | 5,680.00 | 5,860.00 | 5,610.00 | 5,740.00 | 5,740.00 | +1.06% | 154,500 | 0.80 |
| Sep 02, 2026 | 5,450.00 | 5,740.00 | 5,420.00 | 5,680.00 | 5,680.00 | +0.35% | 242,800 | 1.24 |
| Sep 01, 2026 | 5,830.00 | 5,870.00 | 5,620.00 | 5,660.00 | 5,660.00 | -4.07% | 117,100 | 0.59 |
| Aug 31, 2026 | 5,750.00 | 5,950.00 | 5,650.00 | 5,900.00 | 5,900.00 | -0.67% | 135,100 | 0.68 |
| Aug 28, 2026 | 5,710.00 | 6,110.00 | 5,680.00 | 5,940.00 | 5,940.00 | +3.48% | 220,800 | 1.11 |
| Aug 27, 2026 | 5,790.00 | 5,930.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.17% | 97,400 | 0.48 |
| Aug 26, 2026 | 5,760.00 | 5,830.00 | 5,600.00 | 5,750.00 | 5,750.00 | -1.20% | 101,700 | 0.50 |
| Aug 25, 2026 | 5,470.00 | 5,840.00 | 5,390.00 | 5,820.00 | 5,820.00 | +5.82% | 109,300 | 0.53 |
| Aug 24, 2026 | 5,340.00 | 5,560.00 | 5,240.00 | 5,500.00 | 5,500.00 | +2.80% | 130,400 | 0.62 |