Tokyo - Delayed Quote JPY

NKK Switches Co., Ltd. (6943.T)

4,130.00
-70.00
(-1.67%)
At close: 3:23:59 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20254,130.004,130.004,130.004,130.004,130.00100
May 22, 20254,200.004,200.004,200.004,200.004,200.00-
May 21, 20254,200.004,200.004,200.004,200.004,200.00-
May 20, 20254,200.004,200.004,200.004,200.004,200.00100
May 19, 20254,220.004,220.004,220.004,220.004,220.00-
May 16, 20254,220.004,220.004,220.004,220.004,220.00200
May 15, 20254,155.004,155.004,155.004,155.004,155.00-
May 14, 20254,150.004,155.004,150.004,155.004,155.00800
May 13, 20254,200.004,200.004,200.004,200.004,200.00200
May 12, 20254,190.004,195.004,190.004,195.004,195.00200
May 9, 20254,170.004,210.004,170.004,195.004,195.00700
May 8, 20254,170.004,170.004,170.004,170.004,170.00100
May 7, 20254,150.004,150.004,150.004,150.004,150.00-
May 2, 20254,150.004,150.004,150.004,150.004,150.00-
May 1, 20254,150.004,150.004,150.004,150.004,150.00-
Apr 30, 20254,150.004,150.004,150.004,150.004,150.00-
Apr 28, 20254,100.004,150.004,100.004,150.004,150.00400
Apr 25, 20254,080.004,080.004,080.004,080.004,080.00-
Apr 24, 20254,080.004,080.004,080.004,080.004,080.00-
Apr 23, 20254,080.004,080.004,080.004,080.004,080.00-
Apr 22, 20254,080.004,080.004,080.004,080.004,080.00-
Apr 21, 20254,080.004,080.004,080.004,080.004,080.00-
Apr 18, 20254,080.004,080.004,080.004,080.004,080.00-
Apr 17, 20254,080.004,080.004,080.004,080.004,080.00-
Apr 16, 20254,080.004,080.004,080.004,080.004,080.00100
Apr 15, 20254,070.004,070.004,070.004,070.004,070.00100
Apr 14, 20254,025.004,025.004,025.004,025.004,025.00-
Apr 11, 20254,060.004,060.004,025.004,025.004,025.00300
Apr 10, 20254,340.004,340.004,200.004,200.004,200.00500
Apr 9, 20254,200.004,200.004,030.004,100.004,100.00400
Apr 8, 20254,330.004,330.004,310.004,310.004,310.00200
Apr 7, 20254,275.004,275.004,275.004,275.004,275.00-
Apr 4, 20254,380.004,380.004,275.004,275.004,275.00400
Apr 3, 20254,575.004,575.004,575.004,575.004,575.00-
Apr 2, 20254,575.004,575.004,575.004,575.004,575.00-
Apr 1, 20254,575.004,575.004,575.004,575.004,575.00100
Mar 31, 20254,580.004,580.004,580.004,580.004,580.00-
Mar 28, 2025 40 Dividend
Mar 28, 20254,580.004,580.004,580.004,580.004,580.00100
Mar 27, 20254,610.004,610.004,530.004,590.004,550.00600
Mar 26, 20254,470.004,540.004,470.004,540.004,500.44300
Mar 25, 20254,440.004,465.004,440.004,460.004,421.13300
Mar 24, 20254,440.004,440.004,440.004,440.004,401.31200
Mar 21, 20254,415.004,440.004,380.004,380.004,341.831,000
Mar 19, 20254,420.004,420.004,415.004,415.004,376.521,400
Mar 18, 20254,345.004,435.004,345.004,435.004,396.351,000
Mar 17, 20254,340.004,340.004,340.004,340.004,302.18-
Mar 14, 20254,340.004,340.004,340.004,340.004,302.18100
Mar 13, 20254,335.004,335.004,335.004,335.004,297.22-
Mar 12, 20254,335.004,335.004,335.004,335.004,297.22-
Mar 11, 20254,335.004,335.004,335.004,335.004,297.22100
Mar 10, 20254,345.004,345.004,345.004,345.004,307.13100
Mar 7, 20254,340.004,375.004,340.004,375.004,336.87300
Mar 6, 20254,395.004,395.004,395.004,395.004,356.70100
Mar 5, 20254,395.004,395.004,395.004,395.004,356.70100
Mar 4, 20254,435.004,435.004,435.004,435.004,396.35-
Mar 3, 20254,435.004,435.004,435.004,435.004,396.35100
Feb 28, 20254,365.004,365.004,365.004,365.004,326.96-
Feb 27, 20254,365.004,365.004,365.004,365.004,326.96100
Feb 26, 20254,365.004,365.004,365.004,365.004,326.96-
Feb 25, 20254,395.004,395.004,365.004,365.004,326.96400
Feb 21, 20254,395.004,395.004,395.004,395.004,356.70100
Feb 20, 20254,370.004,415.004,370.004,415.004,376.52200
Feb 19, 20254,370.004,370.004,370.004,370.004,331.92100
Feb 18, 20254,365.004,370.004,365.004,370.004,331.92200
Feb 17, 20254,400.004,400.004,400.004,400.004,361.66300
Feb 14, 20254,470.004,470.004,470.004,470.004,431.05-
Feb 13, 20254,470.004,470.004,460.004,470.004,431.05400
Feb 12, 20254,450.004,470.004,375.004,470.004,431.051,600
Feb 10, 20254,450.004,700.004,450.004,700.004,659.04900
Feb 7, 20254,435.004,435.004,435.004,435.004,396.35-
Feb 6, 20254,435.004,435.004,435.004,435.004,396.35-
Feb 5, 20254,435.004,435.004,435.004,435.004,396.35-
Feb 4, 20254,435.004,435.004,435.004,435.004,396.35-
Feb 3, 20254,435.004,435.004,435.004,435.004,396.35100
Jan 31, 20254,430.004,430.004,430.004,430.004,391.39100
Jan 30, 20254,400.004,400.004,400.004,400.004,361.66-
Jan 29, 20254,400.004,400.004,400.004,400.004,361.66-
Jan 28, 20254,400.004,400.004,400.004,400.004,361.66-
Jan 27, 20254,400.004,400.004,400.004,400.004,361.66200
Jan 24, 20254,365.004,365.004,365.004,365.004,326.96-
Jan 23, 20254,365.004,365.004,365.004,365.004,326.96-
Jan 22, 20254,375.004,375.004,365.004,365.004,326.96600
Jan 21, 20254,375.004,375.004,375.004,375.004,336.87100
Jan 20, 20254,365.004,365.004,365.004,365.004,326.96-
Jan 17, 20254,345.004,365.004,345.004,365.004,326.96700
Jan 16, 20254,390.004,390.004,390.004,390.004,351.74-
Jan 15, 20254,390.004,390.004,390.004,390.004,351.74-
Jan 14, 20254,390.004,390.004,390.004,390.004,351.74100
Jan 10, 20254,345.004,350.004,330.004,350.004,312.094,200
Jan 9, 20254,340.004,345.004,340.004,345.004,307.13200
Jan 8, 20254,345.004,345.004,340.004,340.004,302.18600
Jan 7, 20254,345.004,345.004,345.004,345.004,307.13-
Jan 6, 20254,345.004,345.004,345.004,345.004,307.13-
Dec 30, 20244,345.004,345.004,345.004,345.004,307.13300
Dec 27, 20244,340.004,340.004,340.004,340.004,302.18-
Dec 26, 20244,340.004,340.004,340.004,340.004,302.18100
Dec 25, 20244,370.004,370.004,335.004,335.004,297.222,000
Dec 24, 20244,340.004,380.004,340.004,380.004,341.83300
Dec 23, 20244,335.004,335.004,335.004,335.004,297.22-
Dec 20, 20244,335.004,340.004,335.004,335.004,297.221,300
Dec 19, 20244,390.004,390.004,390.004,390.004,351.74-
Dec 18, 20244,400.004,400.004,390.004,390.004,351.74300
Dec 17, 20244,345.004,345.004,345.004,345.004,307.13100
Dec 16, 20244,345.004,360.004,335.004,345.004,307.132,800
Dec 13, 20244,345.004,345.004,335.004,335.004,297.221,100
Dec 12, 20244,345.004,345.004,345.004,345.004,307.13100
Dec 11, 20244,355.004,355.004,335.004,335.004,297.22300
Dec 10, 20244,380.004,380.004,380.004,380.004,341.83100
Dec 9, 20244,400.004,400.004,400.004,400.004,361.66-
Dec 6, 20244,400.004,400.004,400.004,400.004,361.66100
Dec 5, 20244,370.004,400.004,370.004,400.004,361.661,300
Dec 4, 20244,375.004,375.004,375.004,375.004,336.87200
Dec 3, 20244,400.004,400.004,400.004,400.004,361.66-
Dec 2, 20244,400.004,400.004,400.004,400.004,361.66200
Nov 29, 20244,395.004,395.004,395.004,395.004,356.70100
Nov 28, 20244,375.004,375.004,375.004,375.004,336.87-
Nov 27, 20244,375.004,375.004,375.004,375.004,336.87100
Nov 26, 20244,375.004,375.004,375.004,375.004,336.87-
Nov 25, 20244,360.004,375.004,360.004,375.004,336.87200
Nov 22, 20244,340.004,340.004,340.004,340.004,302.18100
Nov 21, 20244,395.004,395.004,345.004,345.004,307.13200
Nov 20, 20244,340.004,340.004,340.004,340.004,302.18-
Nov 19, 20244,335.004,340.004,335.004,340.004,302.18200
Nov 18, 20244,270.004,270.004,250.004,250.004,212.96500
Nov 15, 20244,270.004,270.004,270.004,270.004,232.79-
Nov 14, 20244,340.004,340.004,270.004,270.004,232.79200
Nov 13, 20244,265.004,300.004,265.004,300.004,262.53200
Nov 12, 20244,335.004,335.004,335.004,335.004,297.22200
Nov 11, 20244,325.004,325.004,325.004,325.004,287.31-
Nov 8, 20244,325.004,325.004,325.004,325.004,287.31200
Nov 7, 20244,320.004,325.004,320.004,325.004,287.31400
Nov 6, 20244,310.004,310.004,310.004,310.004,272.44-
Nov 5, 20244,310.004,310.004,310.004,310.004,272.44300
Nov 1, 20244,380.004,380.004,305.004,305.004,267.48600
Oct 31, 20244,465.004,465.004,405.004,405.004,366.61400
Oct 30, 20244,500.004,500.004,500.004,500.004,460.78-
Oct 29, 20244,500.004,500.004,500.004,500.004,460.78100
Oct 28, 20244,510.004,510.004,510.004,510.004,470.7025,000
Oct 25, 20244,525.004,525.004,510.004,510.004,470.70400
Oct 24, 20244,525.004,525.004,525.004,525.004,485.57100
Oct 23, 20244,670.004,670.004,525.004,525.004,485.57800
Oct 22, 20244,665.004,665.004,665.004,665.004,624.35-
Oct 21, 20244,665.004,665.004,665.004,665.004,624.35-
Oct 18, 20244,665.004,665.004,665.004,665.004,624.35100
Oct 17, 20244,700.004,700.004,595.004,595.004,554.96500
Oct 16, 20244,800.004,800.004,665.004,665.004,624.35300
Oct 15, 20244,800.004,800.004,800.004,800.004,758.17100
Oct 11, 20244,800.004,800.004,800.004,800.004,758.17500
Oct 10, 20244,665.004,665.004,665.004,665.004,624.35-
Oct 9, 20244,665.004,665.004,665.004,665.004,624.35-
Oct 8, 20244,665.004,665.004,665.004,665.004,624.35-
Oct 7, 20244,665.004,665.004,665.004,665.004,624.35100
Oct 4, 20244,665.004,665.004,665.004,665.004,624.35-
Oct 3, 20244,665.004,665.004,665.004,665.004,624.35-
Oct 2, 20244,665.004,665.004,665.004,665.004,624.35-
Oct 1, 20244,660.004,665.004,660.004,665.004,624.35200
Sep 30, 20244,660.004,660.004,660.004,660.004,619.39-
Sep 27, 2024 30 Dividend
Sep 27, 20244,660.004,660.004,660.004,660.004,619.39-
Sep 26, 20244,660.004,660.004,660.004,660.004,589.65200
Sep 25, 20244,625.004,630.004,625.004,630.004,560.10300
Sep 24, 20244,615.004,625.004,615.004,625.004,555.18400
Sep 20, 20244,600.004,600.004,600.004,600.004,530.56-
Sep 19, 20244,600.004,600.004,600.004,600.004,530.56200
Sep 18, 20244,555.004,555.004,555.004,555.004,486.24-
Sep 17, 20244,555.004,555.004,555.004,555.004,486.24100
Sep 13, 20244,540.004,540.004,540.004,540.004,471.46-
Sep 12, 20244,540.004,540.004,540.004,540.004,471.46-
Sep 11, 20244,540.004,540.004,540.004,540.004,471.46-
Sep 10, 20244,540.004,540.004,540.004,540.004,471.46-
Sep 9, 20244,540.004,540.004,540.004,540.004,471.46200
Sep 6, 20244,610.004,610.004,610.004,610.004,540.41100
Sep 5, 20244,600.004,600.004,600.004,600.004,530.56-
Sep 4, 20244,620.004,620.004,600.004,600.004,530.56200
Sep 3, 20244,700.004,700.004,700.004,700.004,629.05-
Sep 2, 20244,700.004,700.004,700.004,700.004,629.05200
Aug 30, 20244,750.004,750.004,750.004,750.004,678.29-
Aug 29, 20244,750.004,750.004,750.004,750.004,678.29-
Aug 28, 20244,750.004,750.004,750.004,750.004,678.29-
Aug 27, 20244,750.004,750.004,750.004,750.004,678.29200
Aug 26, 20244,750.004,750.004,750.004,750.004,678.29-
Aug 23, 20244,715.004,750.004,715.004,750.004,678.29200
Aug 22, 20244,695.004,695.004,695.004,695.004,624.12-
Aug 21, 20244,695.004,695.004,695.004,695.004,624.12-
Aug 20, 20244,710.004,710.004,695.004,695.004,624.12200
Aug 19, 20244,500.004,500.004,500.004,500.004,432.07-
Aug 16, 20244,370.004,500.004,370.004,500.004,432.071,700
Aug 15, 20244,375.004,380.004,370.004,370.004,304.031,000
Aug 14, 20244,395.004,395.004,375.004,375.004,308.95300
Aug 13, 20244,335.004,395.004,270.004,395.004,328.652,000
Aug 9, 20244,320.004,325.004,300.004,325.004,259.71400
Aug 8, 20244,315.004,350.004,315.004,320.004,254.78700
Aug 7, 20244,085.004,415.004,085.004,315.004,249.864,700
Aug 6, 20244,510.004,565.004,500.004,565.004,496.09500
Aug 5, 20244,850.004,850.004,300.004,510.004,441.92900
Aug 2, 20245,050.005,050.004,880.005,000.004,924.52600
Aug 1, 20245,160.005,160.005,120.005,120.005,042.71800
Jul 31, 20245,260.005,260.005,260.005,260.005,180.59-
Jul 30, 20245,260.005,260.005,260.005,260.005,180.59-
Jul 29, 20245,260.005,260.005,260.005,260.005,180.59-
Jul 26, 20245,260.005,260.005,260.005,260.005,180.59-
Jul 25, 20245,260.005,260.005,260.005,260.005,180.59-
Jul 24, 20245,260.005,260.005,260.005,260.005,180.59-
Jul 23, 20245,260.005,260.005,260.005,260.005,180.59-
Jul 22, 20245,260.005,260.005,260.005,260.005,180.59-
Jul 19, 20245,260.005,260.005,260.005,260.005,180.59200
Jul 18, 20245,210.005,210.005,210.005,210.005,131.351,100
Jul 17, 20245,210.005,210.005,210.005,210.005,131.35-
Jul 16, 20245,260.005,260.005,210.005,210.005,131.35300
Jul 12, 20245,260.005,260.005,260.005,260.005,180.59-
Jul 11, 20245,260.005,260.005,260.005,260.005,180.59100
Jul 10, 20245,290.005,290.005,290.005,290.005,210.14-
Jul 9, 20245,290.005,290.005,290.005,290.005,210.14100
Jul 8, 20245,270.005,290.005,270.005,290.005,210.14400
Jul 5, 20245,280.005,280.005,280.005,280.005,200.29-
Jul 4, 20245,280.005,280.005,280.005,280.005,200.29-
Jul 3, 20245,200.005,280.005,200.005,280.005,200.29300
Jul 2, 20245,250.005,250.005,110.005,200.005,121.501,100
Jul 1, 20245,250.005,250.005,250.005,250.005,170.74-
Jun 28, 20245,250.005,250.005,250.005,250.005,170.74-
Jun 27, 20245,250.005,250.005,250.005,250.005,170.74100
Jun 26, 20245,250.005,250.005,250.005,250.005,170.74-
Jun 25, 20245,250.005,250.005,250.005,250.005,170.74-
Jun 24, 20245,250.005,250.005,250.005,250.005,170.74-
Jun 21, 20245,250.005,250.005,250.005,250.005,170.74400
Jun 20, 20245,290.005,290.005,250.005,250.005,170.74500
Jun 19, 20245,300.005,300.005,300.005,300.005,219.99-
Jun 18, 20245,300.005,300.005,300.005,300.005,219.99200
Jun 17, 20245,300.005,300.005,300.005,300.005,219.99-
Jun 14, 20245,260.005,300.005,260.005,300.005,219.99400
Jun 13, 20245,260.005,260.005,260.005,260.005,180.59-
Jun 12, 20245,260.005,260.005,260.005,260.005,180.59300
Jun 11, 20245,250.005,250.005,210.005,210.005,131.35300
Jun 10, 20245,240.005,290.005,240.005,260.005,180.59500
Jun 7, 20245,250.005,250.005,250.005,250.005,170.74100
Jun 6, 20245,260.005,260.005,260.005,260.005,180.59100
Jun 5, 20245,290.005,290.005,260.005,260.005,180.59500
Jun 4, 20245,420.005,420.005,290.005,290.005,210.14700
Jun 3, 20245,360.005,400.005,360.005,380.005,298.781,100
May 31, 20245,380.005,380.005,380.005,380.005,298.78-
May 30, 20245,380.005,380.005,380.005,380.005,298.78-
May 29, 20245,290.005,380.005,290.005,380.005,298.78300
May 28, 20245,290.005,290.005,290.005,290.005,210.14500
May 27, 20245,250.005,250.005,250.005,250.005,170.74400
May 24, 20245,250.005,250.005,250.005,250.005,170.74100
May 23, 20245,250.005,250.005,250.005,250.005,170.74400