Tokyo - Delayed Quote JPY

Nabtesco Corporation (6268.T)

Compare
1,938.50
-175.50
(-8.30%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,974.002,014.501,917.001,938.501,938.501,352,500
Apr 4, 20252,185.002,190.002,081.002,114.002,114.001,056,900
Apr 3, 20252,189.502,250.002,189.502,223.002,223.00683,600
Apr 2, 20252,298.002,307.002,267.002,280.502,280.50382,400
Apr 1, 20252,310.002,320.502,290.002,292.502,292.50514,800
Mar 31, 20252,360.002,360.002,303.002,310.502,310.50926,500
Mar 28, 20252,466.502,468.002,425.502,440.002,440.00353,100
Mar 27, 20252,475.502,493.502,459.502,482.502,482.50353,900
Mar 26, 20252,496.002,497.002,465.002,490.002,490.00397,300
Mar 25, 20252,477.502,493.502,464.002,493.502,493.50438,100
Mar 24, 20252,498.002,504.002,436.502,455.002,455.00399,500
Mar 21, 20252,473.502,532.002,470.002,498.002,498.00550,000
Mar 19, 20252,477.002,524.002,475.502,496.002,496.00237,800
Mar 18, 20252,494.002,515.502,481.002,493.502,493.50520,800
Mar 17, 20252,445.002,480.002,440.502,477.002,477.00686,200
Mar 14, 20252,369.002,414.502,367.502,401.502,401.50454,600
Mar 13, 20252,427.002,445.002,395.002,395.002,395.00349,600
Mar 12, 20252,355.502,404.002,355.502,403.502,403.50579,800
Mar 11, 20252,401.002,420.502,347.002,377.002,377.00692,800
Mar 10, 20252,463.002,465.502,437.002,448.002,448.00314,500
Mar 7, 20252,421.002,449.502,411.002,449.502,449.50347,300
Mar 6, 20252,450.002,459.502,408.502,423.502,423.50463,200
Mar 5, 20252,410.002,436.002,404.002,420.502,420.50384,100
Mar 4, 20252,425.002,425.002,366.002,397.502,397.50482,900
Mar 3, 20252,415.002,428.002,388.502,418.002,418.00511,300
Feb 28, 20252,418.002,423.502,392.002,408.002,408.00570,000
Feb 27, 20252,438.002,478.502,436.002,456.002,456.00424,800
Feb 26, 20252,469.502,475.502,415.502,422.502,422.50464,500
Feb 25, 20252,413.002,476.502,413.002,463.002,463.00455,200
Feb 21, 20252,419.502,480.002,408.002,480.002,480.00974,000
Feb 20, 20252,500.002,510.002,398.002,398.002,398.001,256,200
Feb 19, 20252,479.002,541.502,475.002,521.002,521.001,029,200
Feb 18, 20252,457.002,463.002,422.502,449.002,449.00771,500
Feb 17, 20252,408.002,463.502,389.002,437.002,437.00686,400
Feb 14, 20252,455.502,482.002,380.002,385.502,385.501,240,300
Feb 13, 20252,426.002,505.502,410.002,455.002,455.002,834,400
Feb 12, 20252,717.502,748.002,693.002,726.002,726.00611,700
Feb 10, 20252,730.002,755.002,714.502,744.502,744.50365,300
Feb 7, 20252,687.502,724.502,667.002,709.502,709.50427,900
Feb 6, 20252,685.002,714.002,659.502,681.502,681.50649,100
Feb 5, 20252,678.002,698.502,660.002,661.002,661.00366,300
Feb 4, 20252,679.002,687.002,653.002,661.002,661.00431,000
Feb 3, 20252,689.002,732.002,614.502,638.002,638.00897,300
Jan 31, 20252,790.002,804.502,775.502,786.002,786.00354,000
Jan 30, 20252,780.002,811.002,774.002,796.502,796.50467,900
Jan 29, 20252,799.002,812.502,778.002,802.002,802.00446,300
Jan 28, 20252,773.002,867.002,756.502,811.502,811.50639,400
Jan 27, 20252,815.002,838.002,788.002,795.502,795.50343,200
Jan 24, 20252,823.502,864.502,787.002,794.502,794.50630,700
Jan 23, 20252,782.502,817.502,782.502,797.502,797.50587,500
Jan 22, 20252,723.502,791.002,703.502,783.002,783.00655,500
Jan 21, 20252,715.502,725.502,685.502,721.502,721.50364,300
Jan 20, 20252,697.502,717.002,681.502,700.502,700.50419,700
Jan 17, 20252,690.002,697.502,647.002,690.502,690.50954,600
Jan 16, 20252,666.002,739.502,663.502,721.502,721.50554,300
Jan 15, 20252,665.502,680.502,644.502,656.502,656.50472,200
Jan 14, 20252,673.002,686.002,616.002,646.002,646.00489,900
Jan 10, 20252,710.002,734.002,700.002,716.002,716.00363,900
Jan 9, 20252,777.002,777.502,702.002,723.502,723.50466,600
Jan 8, 20252,817.002,832.002,788.002,802.002,802.00570,000
Jan 7, 20252,795.002,863.502,773.002,855.502,855.50627,600
Jan 6, 20252,816.002,825.002,767.002,772.002,772.00458,300
Dec 30, 20242,800.002,822.502,783.002,808.002,808.00335,400
Dec 27, 2024 40.00 Dividend
Dec 27, 20242,786.502,797.002,760.502,795.502,795.50400,200
Dec 26, 20242,752.002,800.002,745.002,789.002,749.00420,200
Dec 25, 20242,750.002,753.002,733.502,753.002,713.52293,700
Dec 24, 20242,746.002,761.002,723.502,749.502,710.07346,400
Dec 23, 20242,734.502,754.502,703.502,751.502,712.04512,500
Dec 20, 20242,740.002,777.002,723.002,731.002,691.831,043,200
Dec 19, 20242,707.002,759.002,703.502,741.002,701.69601,200
Dec 18, 20242,755.002,766.502,728.502,757.002,717.46559,600
Dec 17, 20242,762.502,796.002,742.002,756.502,716.97975,100
Dec 16, 20242,605.002,763.002,605.002,731.502,692.321,447,500
Dec 13, 20242,519.502,599.502,519.502,586.002,548.91926,700
Dec 12, 20242,533.502,557.002,519.002,530.002,493.71408,600
Dec 11, 20242,510.502,529.502,496.502,528.002,491.74504,100
Dec 10, 20242,477.002,548.002,467.002,509.502,473.51781,800
Dec 9, 20242,417.002,453.502,414.002,430.502,395.64454,800
Dec 6, 20242,407.002,413.502,384.502,410.002,375.44530,900
Dec 5, 20242,446.002,450.502,413.002,427.502,392.68398,800
Dec 4, 20242,473.502,493.502,430.002,434.002,399.09497,700
Dec 3, 20242,450.002,505.502,444.002,474.502,439.01920,200
Dec 2, 20242,426.002,446.502,419.002,434.502,399.58381,800
Nov 29, 20242,431.002,443.002,396.502,411.002,376.42527,400
Nov 28, 20242,392.502,438.002,383.002,414.502,379.87471,300
Nov 27, 20242,373.002,381.002,345.002,353.002,319.25396,600
Nov 26, 20242,375.002,392.502,362.502,392.502,358.19451,200
Nov 25, 20242,398.002,416.002,369.002,374.002,339.95405,300
Nov 22, 20242,376.502,383.502,337.002,348.002,314.32355,900
Nov 21, 20242,362.002,375.502,330.002,358.502,324.67420,500
Nov 20, 20242,403.502,417.002,373.502,376.002,341.92257,200
Nov 19, 20242,399.502,419.502,387.502,404.502,370.01261,900
Nov 18, 20242,380.002,403.002,375.002,386.502,352.27355,100
Nov 15, 20242,446.502,449.502,422.002,430.002,395.15325,400
Nov 14, 20242,427.002,450.502,416.002,416.002,381.35286,100
Nov 13, 20242,414.002,448.502,408.002,418.502,383.81382,800
Nov 12, 20242,396.002,444.002,395.002,412.502,377.90313,400
Nov 11, 20242,412.002,425.502,396.002,404.502,370.01429,700
Nov 8, 20242,491.002,496.502,438.502,450.502,415.35289,100
Nov 7, 20242,495.002,512.002,443.502,470.002,434.58422,300
Nov 6, 20242,418.502,484.002,418.502,477.502,441.97430,600
Nov 5, 20242,400.002,426.502,390.502,415.502,380.86535,500
Nov 1, 20242,411.002,474.502,410.002,415.002,380.36483,700
Oct 31, 20242,471.002,513.002,468.002,498.502,462.67424,800
Oct 30, 20242,492.002,495.002,458.002,469.002,433.59870,600
Oct 29, 20242,464.002,471.002,442.002,461.002,425.70303,500
Oct 28, 20242,382.502,458.002,372.502,456.002,420.78337,500
Oct 25, 20242,374.502,387.502,361.502,385.502,351.29275,600
Oct 24, 20242,369.502,392.002,366.002,386.502,352.27296,700
Oct 23, 20242,410.002,427.502,398.002,406.002,371.49173,300
Oct 22, 20242,457.002,462.502,405.002,408.502,373.96277,300
Oct 21, 20242,477.002,490.002,458.502,464.502,429.15166,900
Oct 18, 20242,483.002,483.002,451.002,461.002,425.70131,300
Oct 17, 20242,476.002,481.002,448.002,449.002,413.88233,200
Oct 16, 20242,473.502,509.002,468.502,469.002,433.59266,100
Oct 15, 20242,540.502,555.002,513.502,516.002,479.92386,700
Oct 11, 20242,534.502,548.002,513.502,516.002,479.92257,500
Oct 10, 20242,534.002,557.002,504.502,547.502,510.96443,300
Oct 9, 20242,532.002,550.002,490.502,516.502,480.41237,400
Oct 8, 20242,516.002,551.502,509.002,513.002,476.96347,000
Oct 7, 20242,590.502,593.002,548.502,560.502,523.78441,300
Oct 4, 20242,527.502,549.002,511.502,527.002,490.76303,800
Oct 3, 20242,576.502,578.002,508.502,518.502,482.38295,800
Oct 2, 20242,487.002,515.002,481.002,498.002,462.17324,800
Oct 1, 20242,467.502,520.002,459.002,514.002,477.94426,600
Sep 30, 20242,464.502,503.502,446.502,469.002,433.59726,100
Sep 27, 20242,591.502,627.002,571.002,594.002,556.80719,900
Sep 26, 20242,520.002,572.502,482.502,566.002,529.20826,600
Sep 25, 20242,354.002,506.502,354.002,495.002,459.221,017,500
Sep 24, 20242,384.502,386.002,330.502,345.002,311.37564,300
Sep 20, 20242,398.002,429.002,380.002,384.502,350.30729,000
Sep 19, 20242,365.002,393.502,363.502,371.002,336.99528,700
Sep 18, 20242,313.502,331.002,291.002,320.002,286.73472,200
Sep 17, 20242,296.502,311.002,257.002,293.002,260.11534,800
Sep 13, 20242,300.002,313.502,288.502,301.002,268.00551,100
Sep 12, 20242,301.502,313.502,275.502,300.002,267.01332,900
Sep 11, 20242,268.002,286.002,234.002,246.002,213.79423,600
Sep 10, 20242,315.002,324.002,290.502,293.002,260.11319,400
Sep 9, 20242,299.002,326.002,281.002,309.502,276.38453,500
Sep 6, 20242,338.002,357.502,332.502,349.002,315.31281,300
Sep 5, 20242,350.002,395.502,332.502,353.002,319.25418,800
Sep 4, 20242,368.002,399.502,366.502,372.502,338.47399,700
Sep 3, 20242,462.502,473.502,454.002,468.002,432.60252,000
Sep 2, 20242,487.502,494.002,430.002,442.502,407.47324,100
Aug 30, 20242,489.002,491.502,473.502,478.502,442.95342,000
Aug 29, 20242,481.502,488.002,463.002,479.502,443.94290,100
Aug 28, 20242,476.502,485.502,456.002,477.502,441.97270,200
Aug 27, 20242,448.002,476.502,426.002,467.002,431.62214,000
Aug 26, 20242,412.002,441.002,411.502,437.002,402.05334,300
Aug 23, 20242,436.502,451.002,410.002,444.502,409.44377,500
Aug 22, 20242,449.002,459.502,433.002,439.502,404.51199,300
Aug 21, 20242,401.002,445.002,401.002,445.002,409.93213,200
Aug 20, 20242,442.002,444.002,422.002,431.502,396.63262,500
Aug 19, 20242,428.002,432.002,392.002,403.502,369.03490,800
Aug 16, 20242,462.502,483.502,415.002,447.002,411.91583,000
Aug 15, 20242,368.502,412.502,360.002,412.502,377.90434,900
Aug 14, 20242,391.002,410.002,358.502,368.002,334.04673,200
Aug 13, 20242,308.002,358.002,302.002,358.002,324.18460,600
Aug 9, 20242,345.002,351.502,283.502,321.502,288.20621,300
Aug 8, 20242,243.502,334.002,223.002,288.002,255.19743,000
Aug 7, 20242,200.002,343.502,193.002,270.002,237.441,074,400
Aug 6, 20242,253.502,337.502,240.502,296.002,263.07853,800
Aug 5, 20242,334.002,352.502,121.002,145.502,114.731,098,900
Aug 2, 20242,580.502,581.002,428.002,433.002,398.111,255,300
Aug 1, 20242,678.002,681.002,540.002,609.002,571.582,180,300
Jul 31, 20242,900.002,977.502,899.502,975.502,932.831,310,700
Jul 30, 20242,886.502,897.502,848.002,891.002,849.54892,700
Jul 29, 20242,819.002,867.502,816.502,850.002,809.13549,200
Jul 26, 20242,740.002,792.002,740.002,778.002,738.16555,100
Jul 25, 20242,727.502,757.502,698.002,704.502,665.71834,500
Jul 24, 20242,774.002,800.002,766.502,771.002,731.26360,600
Jul 23, 20242,741.002,795.502,725.002,774.002,734.22311,300
Jul 22, 20242,822.002,825.002,788.002,791.002,750.97316,900
Jul 19, 20242,832.002,856.002,822.002,829.502,788.92510,300
Jul 18, 20242,811.002,867.502,811.002,839.502,798.78591,400
Jul 17, 20242,857.002,884.502,837.002,848.002,807.15593,600
Jul 16, 20242,817.502,829.002,790.502,814.502,774.13312,600
Jul 12, 20242,809.002,835.502,801.002,819.502,779.06307,300
Jul 11, 20242,820.002,820.002,787.502,816.002,775.61548,300
Jul 10, 20242,765.502,800.502,754.002,794.002,753.93420,400
Jul 9, 20242,819.502,835.002,775.002,801.002,760.83436,400
Jul 8, 20242,751.002,818.002,739.502,806.002,765.76784,400
Jul 5, 20242,790.002,790.002,735.502,740.002,700.70375,900
Jul 4, 20242,749.002,798.002,728.002,790.002,749.99388,100
Jul 3, 20242,720.002,752.002,717.002,749.002,709.57698,000
Jul 2, 20242,700.002,740.502,683.502,732.002,692.82602,700
Jul 1, 20242,753.502,768.002,737.002,750.002,710.56382,400
Jun 28, 20242,764.002,776.502,722.002,728.002,688.87528,600
Jun 27, 2024 40.00 Dividend
Jun 27, 20242,737.002,771.502,728.002,750.002,710.56534,800
Jun 26, 20242,779.502,809.502,771.002,783.502,704.15639,800
Jun 25, 20242,712.002,793.502,704.502,778.002,698.81571,600
Jun 24, 20242,730.002,752.002,720.002,720.002,642.46408,400
Jun 21, 20242,737.502,750.002,717.002,723.002,645.38857,500
Jun 20, 20242,733.502,737.002,688.002,723.002,645.38450,900
Jun 19, 20242,715.502,732.502,711.002,722.502,644.89274,800
Jun 18, 20242,736.502,741.002,690.002,700.002,623.03368,400
Jun 17, 20242,732.002,738.002,689.002,693.002,616.23536,900
Jun 14, 20242,680.002,761.502,679.002,742.002,663.84876,400
Jun 13, 20242,693.002,712.002,679.002,684.002,607.49721,800
Jun 12, 20242,607.502,671.002,606.502,656.002,580.29580,400
Jun 11, 20242,621.002,627.002,583.002,609.002,534.63430,800
Jun 10, 20242,621.502,628.002,602.002,609.002,534.63396,300
Jun 7, 20242,608.002,629.002,600.002,611.502,537.06428,200
Jun 6, 20242,608.002,612.002,579.002,584.002,510.34452,800
Jun 5, 20242,601.502,670.002,564.002,582.502,508.88496,600
Jun 4, 20242,575.002,642.002,543.002,623.002,548.23883,100
Jun 3, 20242,595.002,636.002,591.502,613.002,538.51520,900
May 31, 20242,578.002,594.002,567.502,573.502,500.14467,700
May 30, 20242,530.002,556.502,516.502,556.002,483.14355,800
May 29, 20242,588.002,594.502,565.002,565.002,491.88431,100
May 28, 20242,641.002,657.002,616.002,617.002,542.40370,300
May 27, 20242,697.002,713.002,643.002,651.502,575.92480,800
May 24, 20242,681.502,718.002,670.002,684.502,607.97402,100
May 23, 20242,700.002,723.002,679.502,706.502,629.35363,700
May 22, 20242,677.002,708.002,664.002,665.502,589.52484,900
May 21, 20242,770.002,782.002,669.002,677.002,600.69865,900
May 20, 20242,766.502,810.002,765.002,790.002,710.47387,800
May 17, 20242,780.002,801.002,770.502,785.002,705.61494,500
May 16, 20242,816.002,831.002,786.502,804.502,724.55679,800
May 15, 20242,850.502,860.002,793.002,804.502,724.55672,000
May 14, 20242,883.002,892.002,856.502,867.502,785.76711,800
May 13, 20242,862.002,890.002,853.502,887.002,804.70681,900
May 10, 20242,843.002,888.002,838.502,858.002,776.53497,100
May 9, 20242,789.502,847.002,785.002,824.002,743.50725,500
May 8, 20242,789.002,813.502,752.502,762.002,683.27824,600
May 7, 20242,853.002,856.002,765.002,830.502,749.811,341,100
May 2, 20242,837.002,872.002,802.502,826.502,745.93835,300
May 1, 20242,930.002,957.502,780.002,841.502,760.503,301,800
Apr 30, 20242,620.002,667.002,603.002,620.002,545.311,118,400
Apr 26, 20242,555.002,579.002,530.002,576.502,503.051,414,000
Apr 25, 20242,571.002,605.002,551.002,564.002,490.911,208,300
Apr 24, 20242,660.002,710.002,660.002,707.502,630.32904,100
Apr 23, 20242,599.502,630.002,590.502,625.002,550.17592,700
Apr 22, 20242,508.002,581.502,491.502,578.002,504.51590,900
Apr 19, 20242,549.002,553.002,508.502,509.502,437.96626,900
Apr 18, 20242,570.002,599.502,563.002,570.002,496.74374,900
Apr 17, 20242,590.002,590.502,558.502,558.502,485.57409,600
Apr 16, 20242,560.502,596.002,547.002,580.502,506.94562,900
Apr 15, 20242,547.002,559.002,529.002,542.002,469.54470,200
Apr 12, 20242,541.502,586.502,541.002,575.002,501.60594,800
Apr 11, 20242,564.002,610.502,564.002,586.002,512.28622,500
Apr 10, 20242,584.502,625.002,564.502,576.502,503.05534,400
Apr 9, 20242,570.002,618.002,556.002,606.002,531.71474,900
Apr 8, 20242,578.502,601.002,547.502,568.502,495.28634,400

Related Tickers

6505.T Toyo Denki Seizo K.K.
1,102.00
-12.40%
 
6492.T Okano Valve Mfg.Co.Ltd.
4,200.00
-11.86%
 
6023.T Daihatsu Diesel Mfg. Co., Ltd.
1,298.00
-13.06%
 
6113.T Amada Co., Ltd.
1,199.50
-9.57%
 
7013.T IHI Corporation
8,825.00
-9.44%
 
KRN.DE Krones AG
107.20
-1.65%
 
6324.T Harmonic Drive Systems Inc.
2,568.00
-12.21%
 
6954.T Fanuc Corporation
3,152.00
-11.96%
 
VACN.SW VAT Group AG
259.10
-3.50%
 
PH Parker-Hannifin Corporation
514.88
-0.46%