Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Nihon Dengi Co., Ltd. (1723.T)

Compare
3,550.00
+20.00
+(0.57%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253,460.003,560.003,450.003,550.003,550.0010,300
Apr 10, 20253,585.003,585.003,480.003,530.003,530.0014,500
Apr 9, 20253,300.003,395.003,275.003,375.003,375.0022,500
Apr 8, 20253,315.003,415.003,305.003,320.003,320.0019,800
Apr 7, 20253,130.003,240.003,065.003,175.003,175.0027,000
Apr 4, 20253,465.003,480.003,300.003,370.003,370.0033,100
Apr 3, 20253,535.003,570.003,480.003,535.003,535.0025,500
Apr 2, 20253,745.003,745.003,590.003,675.003,675.0031,400
Apr 1, 20253,855.004,055.003,780.003,780.003,780.0023,900
Mar 31, 20253,750.003,830.003,735.003,785.003,785.0018,200
Mar 28, 20253,760.003,775.003,710.003,750.003,750.0011,700
Mar 27, 20253,765.003,840.003,730.003,770.003,770.0025,500
Mar 26, 20253,795.003,795.003,720.003,760.003,760.0022,200
Mar 25, 20253,905.003,905.003,780.003,795.003,795.0014,300
Mar 24, 20253,865.003,935.003,825.003,860.003,860.0029,900
Mar 21, 20253,755.003,800.003,740.003,790.003,790.007,600
Mar 19, 20253,760.003,780.003,715.003,765.003,765.008,500
Mar 18, 20253,780.003,810.003,750.003,780.003,780.0013,100
Mar 17, 20253,755.003,815.003,710.003,710.003,710.0018,000
Mar 14, 20253,730.003,775.003,725.003,760.003,760.0013,400
Mar 13, 20253,790.003,810.003,770.003,780.003,780.0010,500
Mar 12, 20253,775.003,790.003,710.003,770.003,770.0014,700
Mar 11, 20253,700.003,805.003,670.003,775.003,775.0025,700
Mar 10, 20253,790.003,795.003,730.003,730.003,730.0020,900
Mar 7, 20253,840.003,910.003,795.003,795.003,795.0011,100
Mar 6, 20253,695.003,930.003,695.003,930.003,930.0046,800
Mar 5, 20253,715.003,730.003,645.003,670.003,670.0018,100
Mar 4, 20253,650.003,755.003,615.003,755.003,755.0031,700
Mar 3, 20253,740.003,765.003,640.003,690.003,690.0037,200
Feb 28, 20253,805.003,870.003,685.003,730.003,730.0056,500
Feb 27, 20253,980.004,000.003,780.003,815.003,815.00112,200
Feb 26, 20253,710.003,840.003,710.003,840.003,840.0011,900
Feb 25, 20253,790.003,790.003,735.003,750.003,750.0020,200
Feb 21, 20253,895.003,965.003,820.003,855.003,855.0032,000
Feb 20, 20253,910.003,940.003,780.003,835.003,835.0028,000
Feb 19, 20253,815.003,900.003,775.003,845.003,845.0033,700
Feb 18, 20253,660.003,790.003,615.003,785.003,785.0021,600
Feb 17, 20253,665.003,705.003,620.003,645.003,645.0030,300
Feb 14, 20253,750.003,780.003,690.003,690.003,690.0023,200
Feb 13, 20253,830.003,840.003,645.003,710.003,710.0037,600
Feb 12, 20253,675.003,830.003,675.003,830.003,830.0020,400
Feb 10, 20253,605.003,725.003,590.003,675.003,675.0032,000
Feb 7, 20253,635.003,640.003,595.003,600.003,600.0017,600
Feb 6, 20253,680.003,735.003,675.003,685.003,685.005,700
Feb 5, 20253,620.003,675.003,615.003,675.003,675.0013,600
Feb 4, 20253,685.003,715.003,605.003,620.003,620.0029,200
Feb 3, 20253,820.003,840.003,710.003,730.003,730.0029,000
Jan 31, 20253,895.003,985.003,780.003,810.003,810.0067,100
Jan 30, 20253,740.004,000.003,695.003,870.003,870.00174,900
Jan 29, 20253,510.003,515.003,420.003,450.003,450.0039,300
Jan 28, 20253,390.003,490.003,385.003,440.003,440.0018,600
Jan 27, 20253,445.003,460.003,390.003,390.003,390.0017,200
Jan 24, 20253,500.003,530.003,400.003,435.003,435.0023,300
Jan 23, 20253,570.003,570.003,470.003,500.003,500.0021,700
Jan 22, 20253,420.003,495.003,395.003,475.003,475.0013,600
Jan 21, 20253,375.003,430.003,365.003,380.003,380.0015,100
Jan 20, 20253,420.003,420.003,320.003,335.003,335.0014,500
Jan 17, 20253,385.003,425.003,365.003,405.003,405.009,500
Jan 16, 20253,440.003,460.003,360.003,425.003,425.0013,000
Jan 15, 20253,450.003,520.003,435.003,460.003,460.0017,800
Jan 14, 20253,590.003,590.003,455.003,455.003,455.0021,400
Jan 10, 20253,515.003,655.003,465.003,640.003,640.0013,400
Jan 9, 20253,700.003,700.003,500.003,510.003,510.0020,300
Jan 8, 20253,640.003,800.003,635.003,700.003,700.0034,300
Jan 7, 20253,510.003,620.003,495.003,610.003,610.0022,700
Jan 6, 20253,470.003,515.003,415.003,455.003,455.0021,700
Dec 30, 20243,440.003,440.003,370.003,400.003,400.006,100
Dec 27, 2024 2:1 Stock Splits
Dec 27, 20243,370.003,485.003,340.003,380.003,380.007,500
Dec 26, 20243,350.003,400.003,350.003,385.003,385.006,000
Dec 25, 20243,425.003,425.003,330.003,365.003,365.0025,200
Dec 24, 20243,500.003,500.003,375.003,415.003,415.0035,800
Dec 23, 20243,335.003,435.003,320.003,435.003,435.0029,200
Dec 20, 20243,295.003,330.003,280.003,310.003,310.0014,000
Dec 19, 20243,240.003,280.003,240.003,260.003,260.008,000
Dec 18, 20243,275.003,300.003,255.003,275.003,275.005,000
Dec 17, 20243,300.003,320.003,250.003,250.003,250.0011,800
Dec 16, 20243,260.003,320.003,255.003,260.003,260.0011,000
Dec 13, 20243,230.003,260.003,205.003,245.003,245.007,400
Dec 12, 20243,295.003,320.003,230.003,230.003,230.004,000
Dec 11, 20243,275.003,295.003,250.003,280.003,280.005,600
Dec 10, 20243,375.003,375.003,275.003,275.003,275.0021,400
Dec 9, 20243,240.003,300.003,240.003,300.003,300.0013,000
Dec 6, 20243,240.003,240.003,220.003,235.003,235.002,000
Dec 5, 20243,185.003,250.003,185.003,230.003,230.0021,000
Dec 4, 20243,240.003,290.003,185.003,185.003,185.0018,800
Dec 3, 20243,240.003,305.003,215.003,265.003,265.0016,600
Dec 2, 20243,305.003,305.003,240.003,240.003,240.0012,200
Nov 29, 20243,355.003,380.003,315.003,330.003,330.0022,600
Nov 28, 20243,330.003,360.003,310.003,360.003,360.0019,400
Nov 27, 20243,340.003,350.003,305.003,305.003,305.0010,200
Nov 26, 20243,360.003,380.003,305.003,340.003,340.0014,800
Nov 25, 20243,275.003,385.003,220.003,370.003,370.0036,800
Nov 22, 20243,320.003,340.003,265.003,275.003,275.0018,200
Nov 21, 20243,200.003,320.003,195.003,280.003,280.0019,600
Nov 20, 20243,125.003,180.003,110.003,175.003,175.0017,600
Nov 19, 20243,115.003,195.003,095.003,100.003,100.0020,600
Nov 18, 20243,080.003,150.003,075.003,080.003,080.0015,400
Nov 15, 20243,050.003,080.003,050.003,080.003,080.004,400
Nov 14, 20243,065.003,105.003,055.003,055.003,055.008,200
Nov 13, 20243,110.003,155.003,090.003,090.003,090.0012,000
Nov 12, 20243,165.003,185.003,100.003,120.003,120.0014,000
Nov 11, 20243,115.003,135.003,100.003,130.003,130.0012,200
Nov 8, 20243,080.003,095.003,050.003,095.003,095.0020,000
Nov 7, 20243,200.003,200.003,055.003,070.003,070.0029,800
Nov 6, 20243,175.003,260.003,055.003,085.003,085.00115,800
Nov 5, 20242,740.002,925.002,720.002,875.002,875.0038,400
Nov 1, 20242,780.002,780.002,725.002,725.002,725.0010,200
Oct 31, 20242,775.002,780.002,730.002,775.002,775.001,400
Oct 30, 20242,840.002,865.002,760.002,775.002,775.0019,200
Oct 29, 20242,825.002,825.002,825.002,825.002,825.00400
Oct 28, 20242,845.002,865.002,810.002,835.002,835.003,600
Oct 25, 20242,810.002,870.002,750.002,845.002,845.0029,200
Oct 24, 20242,895.002,895.002,810.002,860.002,860.0013,600
Oct 23, 20242,915.002,935.002,895.002,935.002,935.003,600
Oct 22, 20242,895.002,935.002,875.002,895.002,895.0015,400
Oct 21, 20242,945.002,945.002,870.002,875.002,875.0011,400
Oct 18, 20242,880.002,940.002,875.002,925.002,925.009,200
Oct 17, 20242,875.002,905.002,850.002,880.002,880.009,600
Oct 16, 20242,805.002,850.002,790.002,850.002,850.004,400
Oct 15, 20242,870.002,930.002,785.002,825.002,825.0034,000
Oct 11, 20242,940.002,950.002,895.002,920.002,920.006,600
Oct 10, 20242,945.002,945.002,895.002,945.002,945.0010,200
Oct 9, 20242,950.002,950.002,870.002,890.002,890.009,000
Oct 8, 20242,935.002,960.002,905.002,955.002,955.006,800
Oct 7, 20242,960.002,960.002,925.002,935.002,935.005,000
Oct 4, 20242,915.002,980.002,905.002,975.002,975.007,600
Oct 3, 20242,815.002,905.002,815.002,905.002,905.0012,400
Oct 2, 20242,815.002,815.002,790.002,790.002,790.002,400
Oct 1, 20242,825.002,850.002,775.002,815.002,815.0015,200
Sep 30, 20242,795.002,835.002,790.002,825.002,825.001,800
Sep 27, 2024 41.00 Dividend
Sep 27, 20242,805.002,835.002,785.002,835.002,835.003,800
Sep 26, 20242,775.002,845.002,775.002,845.002,804.004,400
Sep 25, 20242,800.002,815.002,770.002,775.002,735.0113,200
Sep 24, 20242,825.002,825.002,750.002,805.002,764.584,800
Sep 20, 20242,715.002,750.002,715.002,750.002,710.374,200
Sep 19, 20242,760.002,795.002,705.002,715.002,675.8722,200
Sep 18, 20242,720.002,765.002,700.002,750.002,710.374,400
Sep 17, 20242,710.002,790.002,655.002,685.002,646.3110,800
Sep 13, 20242,690.002,715.002,675.002,705.002,666.021,600
Sep 12, 20242,730.002,730.002,680.002,690.002,651.234,200
Sep 11, 20242,775.002,780.002,670.002,680.002,641.3811,200
Sep 10, 20242,760.002,775.002,735.002,775.002,735.01800
Sep 9, 20242,740.002,745.002,710.002,745.002,705.442,600
Sep 6, 20242,755.002,780.002,720.002,780.002,739.945,200
Sep 5, 20242,715.002,845.002,715.002,810.002,769.5015,000
Sep 4, 20242,715.002,765.002,685.002,710.002,670.957,000
Sep 3, 20242,820.002,825.002,715.002,765.002,725.1511,000
Sep 2, 20242,860.002,860.002,730.002,820.002,779.365,200
Aug 30, 20242,860.002,860.002,860.002,860.002,818.78-
Aug 29, 20242,860.002,860.002,845.002,860.002,818.781,400
Aug 28, 20242,860.002,960.002,860.002,860.002,818.782,200
Aug 27, 20242,860.002,890.002,845.002,860.002,818.783,200
Aug 26, 20242,920.002,930.002,860.002,860.002,818.7822,200
Aug 23, 20242,945.002,950.002,905.002,920.002,877.927,400
Aug 22, 20242,935.002,960.002,905.002,955.002,912.4112,400
Aug 21, 20242,900.002,940.002,880.002,940.002,897.634,600
Aug 20, 20242,900.002,910.002,875.002,895.002,853.283,200
Aug 19, 20242,900.002,900.002,855.002,880.002,838.504,400
Aug 16, 20242,850.002,940.002,825.002,875.002,833.5710,200
Aug 15, 20242,860.002,880.002,775.002,815.002,774.4328,800
Aug 14, 20242,915.002,940.002,890.002,910.002,868.0614,000
Aug 13, 20242,835.002,920.002,830.002,920.002,877.928,400
Aug 9, 20242,800.002,880.002,765.002,800.002,759.659,200
Aug 8, 20242,825.002,825.002,715.002,750.002,710.3712,400
Aug 7, 20242,640.002,865.002,640.002,825.002,784.2916,000
Aug 6, 20242,555.002,770.002,555.002,670.002,631.527,400
Aug 5, 20242,700.002,815.002,600.002,605.002,567.4628,600
Aug 2, 20242,895.002,925.002,800.002,850.002,808.9322,200
Aug 1, 20242,915.003,000.002,870.002,985.002,941.9822,200
Jul 31, 20242,875.002,975.002,875.002,950.002,907.4910,200
Jul 30, 20242,860.002,925.002,860.002,885.002,843.4212,800
Jul 29, 20242,830.002,880.002,820.002,860.002,818.7812,400
Jul 26, 20242,855.002,880.002,785.002,800.002,759.6537,400
Jul 25, 20242,725.002,795.002,715.002,780.002,739.9486,200
Jul 24, 20242,835.002,850.002,825.002,835.002,794.1424,200
Jul 23, 20242,835.002,865.002,805.002,815.002,774.4323,400
Jul 22, 20242,800.002,825.002,785.002,795.002,754.7219,600
Jul 19, 20242,795.002,800.002,760.002,785.002,744.8611,200
Jul 18, 20242,770.002,800.002,760.002,775.002,735.016,600
Jul 17, 20242,740.002,805.002,740.002,770.002,730.0817,400
Jul 16, 20242,700.002,745.002,675.002,740.002,700.5115,400
Jul 12, 20242,665.002,700.002,665.002,700.002,661.096,000
Jul 11, 20242,625.002,685.002,625.002,655.002,616.744,000
Jul 10, 20242,590.002,615.002,580.002,615.002,577.314,000
Jul 9, 20242,550.002,620.002,550.002,580.002,542.8235,200
Jul 8, 20242,575.002,575.002,530.002,550.002,513.2515,000
Jul 5, 20242,570.002,580.002,555.002,570.002,532.967,800
Jul 4, 20242,595.002,595.002,570.002,570.002,532.964,800
Jul 3, 20242,600.002,600.002,570.002,570.002,532.9611,800
Jul 2, 20242,620.002,620.002,595.002,610.002,572.396,600
Jul 1, 20242,615.002,625.002,605.002,620.002,582.243,800
Jun 28, 20242,635.002,635.002,600.002,615.002,577.3112,600
Jun 27, 20242,615.002,635.002,610.002,635.002,597.0311,600
Jun 26, 20242,645.002,645.002,605.002,625.002,587.1711,400
Jun 25, 20242,620.002,645.002,620.002,625.002,587.1718,000
Jun 24, 20242,640.002,650.002,595.002,625.002,587.1719,400
Jun 21, 20242,635.002,650.002,625.002,645.002,606.8816,600
Jun 20, 20242,625.002,690.002,625.002,680.002,641.3824,400
Jun 19, 20242,655.002,680.002,645.002,670.002,631.5218,600
Jun 18, 20242,720.002,720.002,610.002,670.002,631.5222,800
Jun 17, 20242,685.002,690.002,670.002,670.002,631.5226,200
Jun 14, 20242,725.002,725.002,690.002,690.002,651.237,600
Jun 13, 20242,730.002,745.002,710.002,720.002,680.804,400
Jun 12, 20242,715.002,735.002,705.002,725.002,685.738,400
Jun 11, 20242,705.002,730.002,685.002,705.002,666.023,800
Jun 10, 20242,720.002,720.002,690.002,705.002,666.026,600
Jun 7, 20242,685.002,705.002,670.002,700.002,661.097,400
Jun 6, 20242,700.002,725.002,650.002,685.002,646.3122,400
Jun 5, 20242,750.002,750.002,685.002,685.002,646.3111,000
Jun 4, 20242,780.002,780.002,730.002,750.002,710.373,800
Jun 3, 20242,755.002,795.002,755.002,790.002,749.792,200
May 31, 20242,785.002,785.002,750.002,755.002,715.305,200
May 30, 20242,710.002,750.002,685.002,750.002,710.379,200
May 29, 20242,810.002,810.002,710.002,710.002,670.9512,000
May 28, 20242,815.002,815.002,790.002,815.002,774.435,800
May 27, 20242,800.002,815.002,770.002,810.002,769.503,800
May 24, 20242,765.002,775.002,755.002,760.002,720.229,200
May 23, 20242,810.002,810.002,755.002,770.002,730.088,200
May 22, 20242,750.002,795.002,720.002,795.002,754.727,000
May 21, 20242,750.002,750.002,710.002,710.002,670.959,600
May 20, 20242,690.002,750.002,690.002,735.002,695.596,400
May 17, 20242,680.002,740.002,625.002,690.002,651.2329,800
May 16, 20242,695.002,700.002,655.002,680.002,641.3812,800
May 15, 20242,755.002,755.002,660.002,670.002,631.5219,000
May 14, 20242,790.002,840.002,755.002,755.002,715.3028,800
May 13, 20242,870.002,870.002,825.002,840.002,799.0712,000
May 10, 20242,840.002,875.002,810.002,870.002,828.6418,800
May 9, 20242,850.002,855.002,810.002,825.002,784.2914,000
May 8, 20242,875.002,905.002,760.002,825.002,784.29111,000
May 7, 20242,990.003,040.002,975.003,025.002,981.4119,400
May 2, 20243,025.003,035.002,960.002,980.002,937.056,600
May 1, 20242,935.003,050.002,910.003,005.002,961.6917,000
Apr 30, 20242,930.002,960.002,905.002,930.002,887.778,800
Apr 26, 20242,920.002,950.002,895.002,930.002,887.774,600
Apr 25, 20242,900.002,955.002,880.002,930.002,887.7712,400
Apr 24, 20242,950.002,960.002,860.002,920.002,877.9214,200
Apr 23, 20242,940.002,940.002,900.002,900.002,858.218,000
Apr 22, 20242,930.002,930.002,840.002,900.002,858.216,400
Apr 19, 20242,915.002,935.002,795.002,905.002,863.1423,200
Apr 18, 20242,915.002,965.002,900.002,915.002,872.9910,200
Apr 17, 20242,930.002,945.002,860.002,940.002,897.6315,800
Apr 16, 20243,000.003,030.002,905.002,945.002,902.5613,800
Apr 15, 20243,070.003,070.003,005.003,015.002,971.5512,200
Apr 12, 20243,050.003,105.003,020.003,070.003,025.7629,600
Apr 11, 20242,955.003,040.002,955.003,030.002,986.339,400