UK markets open in 2 hours 58 minutes

Nabtesco Corporation (6268.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,714.00+48.50 (+1.82%)
As of 12:41PM 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 20242,700.002,723.002,679.502,714.002,714.00143,700
22 May 20242,677.002,708.002,664.002,665.502,665.50484,900
21 May 20242,770.002,782.002,669.002,677.002,677.00865,900
20 May 20242,766.502,810.002,765.002,790.002,790.00387,800
17 May 20242,780.002,801.002,770.502,785.002,785.00494,500
16 May 20242,816.002,831.002,786.502,804.502,804.50679,800
15 May 20242,850.502,860.002,793.002,804.502,804.50672,000
14 May 20242,883.002,892.002,856.502,867.502,867.50711,800
13 May 20242,862.002,890.002,853.502,887.002,887.00681,900
10 May 20242,843.002,888.002,838.502,858.002,858.00497,100
09 May 20242,789.502,847.002,785.002,824.002,824.00725,500
08 May 20242,789.002,813.502,752.502,762.002,762.00824,600
07 May 20242,853.002,856.002,765.002,830.502,830.501,341,100
02 May 20242,837.002,872.002,802.502,826.502,826.50835,300
01 May 20242,930.002,957.502,780.002,841.502,841.503,301,800
30 Apr 20242,620.002,667.002,603.002,620.002,620.001,118,400
26 Apr 20242,555.002,579.002,530.002,576.502,576.501,414,000
25 Apr 20242,571.002,605.002,551.002,564.002,564.001,208,300
24 Apr 20242,660.002,710.002,660.002,707.502,707.50904,100
23 Apr 20242,599.502,630.002,590.502,625.002,625.00592,700
22 Apr 20242,508.002,581.502,491.502,578.002,578.00590,900
19 Apr 20242,549.002,553.002,508.502,509.502,509.50626,900
18 Apr 20242,570.002,599.502,563.002,570.002,570.00374,900
17 Apr 20242,590.002,590.502,558.502,558.502,558.50409,600
16 Apr 20242,560.502,596.002,547.002,580.502,580.50562,900
15 Apr 20242,547.002,559.002,529.002,542.002,542.00470,200
12 Apr 20242,541.502,586.502,541.002,575.002,575.00594,800
11 Apr 20242,564.002,610.502,564.002,586.002,586.00622,500
10 Apr 20242,584.502,625.002,564.502,576.502,576.50534,400
09 Apr 20242,570.002,618.002,556.002,606.002,606.00474,900
08 Apr 20242,578.502,601.002,547.502,568.502,568.50634,400
05 Apr 20242,564.502,645.002,543.002,560.502,560.501,151,500
04 Apr 20242,590.502,642.002,584.502,614.502,614.50805,800
03 Apr 20242,579.502,602.502,552.002,571.002,571.00792,200
02 Apr 20242,611.002,613.502,542.002,555.502,555.50805,500
01 Apr 20242,580.502,659.002,576.502,643.502,643.50768,300
29 Mar 20242,518.002,570.002,512.502,551.002,551.00285,100
28 Mar 20242,559.002,584.502,526.502,529.502,529.50471,400
27 Mar 20242,568.502,575.502,541.502,552.002,552.00662,900
26 Mar 20242,529.002,561.002,515.502,540.502,540.50496,500
25 Mar 20242,616.002,624.002,516.002,516.002,516.001,147,000
22 Mar 20242,650.002,659.002,603.002,616.002,616.00779,900
21 Mar 20242,648.502,669.002,627.002,647.502,647.50587,900
19 Mar 20242,601.002,646.502,596.502,637.002,637.00621,000
18 Mar 20242,596.002,657.002,596.002,627.502,627.501,141,300
15 Mar 20242,640.002,645.002,566.002,595.002,595.001,480,600
14 Mar 20242,566.002,640.002,558.002,637.002,637.001,372,700
13 Mar 20242,487.002,525.502,460.502,521.502,521.50894,300
12 Mar 20242,420.002,463.002,404.002,461.502,461.50596,600
11 Mar 20242,458.502,465.002,403.502,423.502,423.50716,200
08 Mar 20242,430.502,463.002,426.002,440.002,440.00972,400
07 Mar 20242,450.002,496.002,440.002,467.002,467.001,382,500
06 Mar 20242,451.002,483.002,437.502,483.002,483.00920,500
05 Mar 20242,474.002,475.502,443.002,466.502,466.50912,100
04 Mar 20242,491.502,504.002,474.002,498.002,498.00904,100
01 Mar 20242,479.002,536.002,479.002,505.502,505.50979,800
29 Feb 20242,540.502,560.002,465.002,484.002,484.001,041,400
28 Feb 20242,588.002,608.002,546.002,550.002,550.001,247,000
27 Feb 20242,565.002,673.502,555.002,647.002,647.002,389,900
26 Feb 20242,563.002,612.502,556.502,588.002,588.00791,600
22 Feb 20242,576.002,591.002,536.502,553.502,553.50944,800
21 Feb 20242,524.002,563.002,507.002,555.502,555.501,432,600
20 Feb 20242,460.002,488.502,434.502,476.002,476.00728,700
19 Feb 20242,371.502,459.002,353.002,442.502,442.501,193,800
16 Feb 20242,327.002,366.002,300.002,347.002,347.001,418,000
15 Feb 20242,415.002,435.002,310.002,345.002,345.002,940,000
14 Feb 20242,575.002,575.002,410.002,410.002,410.003,599,600
13 Feb 20242,866.002,913.502,865.502,890.002,890.00817,500
09 Feb 20242,804.002,839.002,795.502,834.002,834.00343,400
08 Feb 20242,834.002,846.502,808.502,842.002,842.00232,400
07 Feb 20242,858.002,861.502,809.502,819.502,819.50587,700
06 Feb 20242,855.002,868.002,812.002,827.502,827.50640,200
05 Feb 20242,885.002,912.502,880.002,890.002,890.00304,000
02 Feb 20242,824.002,878.502,820.002,862.502,862.50390,000
01 Feb 20242,819.502,825.002,801.002,814.502,814.50272,900
31 Jan 20242,850.002,875.502,830.002,856.002,856.00504,800
30 Jan 20242,918.002,918.002,861.002,861.002,861.00365,700
29 Jan 20242,900.002,949.502,899.002,919.002,919.00705,100
26 Jan 20242,858.502,887.002,843.502,872.502,872.50330,100
25 Jan 20242,820.002,865.502,807.002,860.502,860.50303,300
24 Jan 20242,895.002,895.002,827.502,836.002,836.00453,800
23 Jan 20242,819.502,896.002,819.502,891.502,891.50939,400
22 Jan 20242,804.502,841.502,797.502,805.002,805.00607,600
19 Jan 20242,766.002,803.002,753.502,778.502,778.50822,600
18 Jan 20242,845.002,849.502,758.502,758.502,758.50687,400
17 Jan 20242,946.502,954.502,848.502,863.002,863.00735,900
16 Jan 20242,940.002,954.002,920.002,937.502,937.50322,700
15 Jan 20242,977.002,981.502,924.002,925.502,925.5096,600
12 Jan 20242,953.002,984.002,919.002,975.002,975.001,004,600
11 Jan 20242,897.002,912.002,879.002,907.502,907.50442,900
10 Jan 20242,847.002,887.002,847.002,864.502,864.50399,900
09 Jan 20242,840.002,897.502,837.502,871.002,871.00594,200
05 Jan 20242,859.002,863.502,812.502,812.502,812.50539,300
04 Jan 20242,842.502,868.502,818.502,859.502,859.50549,800
29 Dec 20232,891.002,891.002,853.502,877.502,877.50433,700
28 Dec 20232,850.002,887.002,835.002,887.002,887.00408,600
28 Dec 202340 Dividend
27 Dec 20232,853.002,899.502,847.502,893.002,853.00798,900
26 Dec 20232,818.002,837.502,808.002,826.502,787.42350,400
25 Dec 20232,844.002,853.002,825.002,825.002,785.94426,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...