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

Tokyo - Delayed Quote JPY

Nippon Avionics Co., Ltd. (6946.T)

Compare
2,427.00
+211.00
+(9.52%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20252,566.002,566.002,345.002,427.002,427.00232,400
Apr 9, 20252,189.002,220.002,080.002,216.002,216.00201,900
Apr 8, 20252,172.002,276.002,153.002,193.002,193.00229,100
Apr 7, 20251,980.002,112.001,961.001,982.001,982.00274,500
Apr 4, 20252,380.002,410.002,180.002,267.002,267.00304,800
Apr 3, 20252,375.002,465.002,368.002,437.002,437.00197,300
Apr 2, 20252,479.002,542.002,421.002,525.002,525.00176,600
Apr 1, 20252,601.002,635.002,433.002,461.002,461.00144,600
Mar 31, 20252,640.002,650.002,567.002,604.002,604.00154,500
Mar 28, 2025 6.00 Dividend
Mar 28, 20252,625.002,740.002,625.002,705.002,705.00181,300
Mar 27, 20252,588.002,632.002,555.002,632.002,626.0095,400
Mar 26, 20252,658.002,658.002,566.002,589.002,583.10111,900
Mar 25, 20252,685.002,728.002,613.002,631.002,625.00111,300
Mar 24, 20252,579.002,697.002,571.002,635.002,628.99216,900
Mar 21, 20252,715.002,720.002,590.002,612.002,606.05329,900
Mar 19, 20252,765.002,802.002,645.002,705.002,698.83326,300
Mar 18, 20252,953.002,966.002,694.002,718.002,711.80750,000
Mar 17, 20252,600.002,781.002,555.002,753.002,746.72589,600
Mar 14, 20252,401.002,592.002,390.002,509.002,503.28289,700
Mar 13, 20252,374.002,462.002,374.002,416.002,410.49132,500
Mar 12, 20252,278.002,420.002,260.002,351.002,345.64186,700
Mar 11, 20252,252.002,293.002,190.002,269.002,263.83297,200
Mar 10, 20252,523.002,555.002,352.002,360.002,354.62333,600
Mar 7, 20252,301.002,558.002,301.002,423.002,417.48778,700
Mar 6, 20252,257.002,374.002,252.002,337.002,331.67433,600
Mar 5, 20252,128.002,260.002,111.002,182.002,177.03234,700
Mar 4, 20252,067.002,134.002,010.002,106.002,101.20232,600
Mar 3, 20252,047.002,130.002,029.002,114.002,109.18123,800
Feb 28, 20252,041.002,053.002,007.002,026.002,021.38119,800
Feb 27, 20252,090.002,134.002,055.002,079.002,074.2672,400
Feb 26, 20252,095.002,141.002,071.002,093.002,088.2369,400
Feb 25, 20252,122.002,164.002,107.002,114.002,109.1875,600
Feb 21, 20252,190.002,229.002,170.002,177.002,172.0448,400
Feb 20, 20252,221.002,222.002,130.002,190.002,185.01129,100
Feb 19, 20252,294.002,295.002,225.002,238.002,232.9097,800
Feb 18, 20252,258.002,335.002,257.002,275.002,269.8176,900
Feb 17, 20252,279.002,280.002,217.002,257.002,251.85101,100
Feb 14, 20252,400.002,410.002,306.002,325.002,319.70149,600
Feb 13, 20252,319.002,426.002,318.002,381.002,375.57178,000
Feb 12, 20252,259.002,348.002,255.002,348.002,342.65213,100
Feb 10, 20252,247.002,315.002,245.002,259.002,253.85197,100
Feb 7, 20252,219.002,244.002,156.002,235.002,229.91145,600
Feb 6, 20252,155.002,229.002,140.002,209.002,203.96195,800
Feb 5, 20252,037.002,162.002,033.002,142.002,137.12185,000
Feb 4, 20252,056.002,074.001,999.002,027.002,022.38232,900
Feb 3, 20252,015.002,098.001,952.002,024.002,019.39389,400
Jan 31, 20252,110.002,198.002,110.002,183.002,178.02221,800
Jan 30, 20252,117.002,120.002,071.002,085.002,080.25193,200
Jan 29, 20252,132.002,154.002,115.002,123.002,118.16117,500
Jan 28, 20252,090.002,142.002,034.002,123.002,118.16275,100
Jan 27, 20252,230.002,235.002,124.002,124.002,119.16260,500
Jan 24, 20252,250.002,274.002,201.002,221.002,215.94202,200
Jan 23, 20252,250.002,261.002,192.002,232.002,226.91159,900
Jan 22, 20252,244.002,261.002,211.002,235.002,229.91141,200
Jan 21, 20252,331.002,331.002,188.002,227.002,221.92307,500
Jan 20, 20252,302.002,346.002,289.002,313.002,307.7376,300
Jan 17, 20252,291.002,393.002,259.002,287.002,281.79102,500
Jan 16, 20252,360.002,370.002,283.002,289.002,283.7890,900
Jan 15, 20252,426.002,445.002,311.002,348.002,342.65113,900
Jan 14, 20252,505.002,522.002,426.002,437.002,431.4469,000
Jan 10, 20252,491.002,539.002,426.002,464.002,458.3877,900
Jan 9, 20252,600.002,600.002,488.002,505.002,499.29104,200
Jan 8, 20252,528.002,655.002,500.002,611.002,605.05105,200
Jan 7, 20252,574.002,625.002,543.002,560.002,554.16122,400
Jan 6, 20252,460.002,584.002,457.002,572.002,566.14175,900
Dec 30, 20242,422.002,460.002,390.002,433.002,427.4575,700
Dec 27, 20242,375.002,452.002,372.002,420.002,414.48206,900
Dec 26, 20242,261.002,346.002,251.002,346.002,340.65158,400
Dec 25, 20242,291.002,311.002,234.002,260.002,254.85115,100
Dec 24, 20242,424.002,445.002,261.002,281.002,275.80254,500
Dec 23, 20242,351.002,455.002,351.002,424.002,418.47206,900
Dec 20, 20242,350.002,374.002,252.002,255.002,249.86127,600
Dec 19, 20242,295.002,343.002,250.002,334.002,328.68129,100
Dec 18, 20242,342.002,414.002,331.002,332.002,326.6895,100
Dec 17, 20242,350.002,438.002,333.002,345.002,339.65105,400
Dec 16, 20242,351.002,402.002,290.002,344.002,338.66132,600
Dec 13, 20242,454.002,470.002,303.002,368.002,362.60214,100
Dec 12, 20242,392.002,500.002,342.002,434.002,428.45403,300
Dec 11, 20242,245.002,315.002,209.002,303.002,297.75128,600
Dec 10, 20242,252.002,325.002,230.002,245.002,239.88108,900
Dec 9, 20242,370.002,402.002,255.002,257.002,251.85196,800
Dec 6, 20242,370.002,422.002,312.002,338.002,332.67209,200
Dec 5, 20242,392.002,435.002,322.002,325.002,319.70461,900
Dec 4, 20242,383.002,410.002,247.002,356.002,350.63340,600
Dec 3, 20242,315.002,361.002,281.002,283.002,277.80103,000
Dec 2, 20242,341.002,344.002,290.002,309.002,303.7445,300
Nov 29, 20242,352.002,390.002,331.002,336.002,330.6739,400
Nov 28, 20242,325.002,386.002,325.002,352.002,346.6454,500
Nov 27, 20242,400.002,431.002,325.002,384.002,378.57107,500
Nov 26, 20242,572.002,596.002,424.002,437.002,431.44140,900
Nov 25, 20242,596.002,626.002,564.002,572.002,566.1467,200
Nov 22, 20242,628.002,643.002,570.002,570.002,564.1496,300
Nov 21, 20242,725.002,725.002,592.002,622.002,616.0290,000
Nov 20, 20242,654.002,715.002,639.002,715.002,708.8180,800
Nov 19, 20242,588.002,678.002,588.002,604.002,598.0660,500
Nov 18, 20242,570.002,596.002,521.002,555.002,549.1843,000
Nov 15, 20242,600.002,640.002,564.002,620.002,614.0348,000
Nov 14, 20242,535.002,645.002,523.002,600.002,594.0788,900
Nov 13, 20242,591.002,640.002,513.002,530.002,524.2378,200
Nov 12, 20242,645.002,748.002,606.002,625.002,619.02126,300
Nov 11, 20242,636.002,665.002,597.002,640.002,633.9891,200
Nov 8, 20242,572.002,650.002,519.002,621.002,615.03175,100
Nov 7, 20242,643.002,740.002,547.002,572.002,566.14299,600
Nov 6, 20242,228.002,519.002,200.002,493.002,487.32223,700
Nov 5, 20242,280.002,280.002,184.002,270.002,264.83132,500
Nov 1, 20242,315.002,368.002,225.002,228.002,222.92123,500
Oct 31, 20242,424.002,465.002,341.002,397.002,391.54131,000
Oct 30, 20242,352.002,520.002,303.002,474.002,468.36327,900
Oct 29, 20242,257.002,373.002,235.002,352.002,346.64189,500
Oct 28, 20242,200.002,323.002,186.002,256.002,250.86100,200
Oct 25, 20242,289.002,293.002,215.002,221.002,215.9470,100
Oct 24, 20242,281.002,330.002,276.002,294.002,288.77109,900
Oct 23, 20242,362.002,389.002,316.002,330.002,324.69120,800
Oct 22, 20242,480.002,497.002,381.002,386.002,380.56148,000
Oct 21, 20242,566.002,580.002,494.002,505.002,499.2960,800
Oct 18, 20242,571.002,633.002,551.002,574.002,568.1364,000
Oct 17, 20242,591.002,607.002,511.002,563.002,557.1667,100
Oct 16, 20242,616.002,616.002,528.002,591.002,585.0998,100
Oct 15, 20242,594.002,648.002,567.002,595.002,589.08114,300
Oct 11, 20242,450.002,592.002,430.002,523.002,517.25112,100
Oct 10, 20242,575.002,589.002,461.002,467.002,461.38123,000
Oct 9, 20242,565.002,599.002,503.002,585.002,579.11117,900
Oct 8, 20242,640.002,759.002,540.002,554.002,548.18174,700
Oct 7, 20242,651.002,670.002,568.002,635.002,628.99166,500
Oct 4, 20242,630.002,722.002,610.002,617.002,611.03213,300
Oct 3, 20242,850.002,869.002,619.002,678.002,671.90349,800
Oct 2, 20242,971.002,987.002,671.002,800.002,793.62535,400
Oct 1, 20242,532.002,872.002,492.002,821.002,814.57411,500
Sep 30, 20242,550.002,669.002,440.002,517.002,511.26223,200
Sep 27, 2024 5:1 Stock Splits
Sep 27, 20242,499.002,645.002,481.002,557.002,551.17239,800
Sep 26, 20242,360.002,436.002,340.002,432.002,426.4691,000
Sep 25, 20242,378.002,400.002,242.002,360.002,354.62102,000
Sep 24, 20242,384.002,430.002,330.002,336.002,330.6784,500
Sep 20, 20242,420.002,430.002,302.002,304.002,298.7591,000
Sep 19, 20242,212.002,384.002,212.002,366.002,360.61146,500
Sep 18, 20242,264.002,338.002,160.002,168.002,163.0693,500
Sep 17, 20242,226.002,258.002,184.002,250.002,244.87104,500
Sep 13, 20242,194.002,196.002,158.002,182.002,177.0334,500
Sep 12, 20242,212.002,242.002,160.002,194.002,189.0063,500
Sep 11, 20242,182.002,216.002,066.002,092.002,087.2366,000
Sep 10, 20242,216.002,222.002,140.002,154.002,149.0976,000
Sep 9, 20242,086.002,156.002,030.002,130.002,125.14150,500
Sep 6, 20242,304.002,304.002,120.002,206.002,200.97174,000
Sep 5, 20242,318.002,358.002,226.002,280.002,274.80137,000
Sep 4, 20242,322.002,422.002,322.002,378.002,372.58135,500
Sep 3, 20242,522.002,544.002,422.002,422.002,416.4895,000
Sep 2, 20242,532.002,558.002,474.002,508.002,502.2892,500
Aug 30, 20242,354.002,518.002,328.002,472.002,466.36186,000
Aug 29, 20242,320.002,336.002,272.002,336.002,330.6777,000
Aug 28, 20242,408.002,438.002,280.002,310.002,304.73158,500
Aug 27, 20242,378.002,446.002,302.002,438.002,432.4499,000
Aug 26, 20242,380.002,430.002,302.002,334.002,328.6879,500
Aug 23, 20242,300.002,340.002,270.002,324.002,318.7059,500
Aug 22, 20242,304.002,380.002,278.002,306.002,300.74114,000
Aug 21, 20242,280.002,306.002,222.002,274.002,268.82109,000
Aug 20, 20242,258.002,310.002,234.002,280.002,274.8076,000
Aug 19, 20242,328.002,358.002,252.002,252.002,246.87135,000
Aug 16, 20242,398.002,456.002,294.002,326.002,320.70159,500
Aug 15, 20242,206.002,376.002,206.002,342.002,336.66110,000
Aug 14, 20242,272.002,338.002,158.002,260.002,254.85146,500
Aug 13, 20242,096.002,218.002,080.002,200.002,194.9896,000
Aug 9, 20242,068.002,118.002,000.002,036.002,031.36186,500
Aug 8, 20242,142.002,232.002,012.002,024.002,019.39206,500
Aug 7, 20242,008.002,266.001,996.002,184.002,179.02316,500
Aug 6, 20242,012.002,012.002,012.002,012.002,007.4127,000
Aug 5, 20241,794.001,918.001,680.001,712.001,708.10540,000
Aug 2, 20242,266.002,332.002,070.002,082.002,077.25273,500
Aug 1, 20242,466.002,466.002,370.002,386.002,380.5685,000
Jul 31, 20242,338.002,466.002,318.002,466.002,460.38105,000
Jul 30, 20242,486.002,622.002,380.002,380.002,374.57223,000
Jul 29, 20242,350.002,530.002,340.002,516.002,510.26309,000
Jul 26, 20242,212.002,334.002,202.002,206.002,200.97162,500
Jul 25, 20242,342.002,378.002,230.002,258.002,252.85254,500
Jul 24, 20242,406.002,454.002,380.002,402.002,396.52169,500
Jul 23, 20242,500.002,590.002,466.002,466.002,460.38167,000
Jul 22, 20242,666.002,666.002,400.002,460.002,454.39396,000
Jul 19, 20242,560.002,666.002,502.002,650.002,643.96150,000
Jul 18, 20242,606.002,736.002,550.002,620.002,614.03310,000
Jul 17, 20242,730.002,756.002,614.002,704.002,697.84332,000
Jul 16, 20242,468.002,630.002,468.002,626.002,620.01399,500
Jul 12, 20242,238.002,374.002,238.002,350.002,344.64230,500
Jul 11, 20242,308.002,340.002,184.002,298.002,292.76393,000
Jul 10, 20242,320.002,400.002,270.002,310.002,304.73240,500
Jul 9, 20242,250.002,462.002,220.002,372.002,366.59648,000
Jul 8, 20242,120.002,226.002,120.002,202.002,196.98298,000
Jul 5, 20242,080.002,172.002,042.002,048.002,043.33181,500
Jul 4, 20242,014.002,146.002,014.002,080.002,075.26231,000
Jul 3, 20242,060.002,078.002,012.002,030.002,025.37251,000
Jul 2, 20241,872.002,030.001,872.002,016.002,011.40247,000
Jul 1, 20241,876.001,924.001,864.001,866.001,861.75159,000
Jun 28, 20241,880.001,898.001,832.001,876.001,871.72144,500
Jun 27, 20241,794.001,900.001,794.001,864.001,859.75167,500
Jun 26, 20241,740.001,802.001,726.001,790.001,785.92124,500
Jun 25, 20241,740.001,752.001,706.001,718.001,714.0884,000
Jun 24, 20241,778.001,778.001,686.001,720.001,716.08299,000
Jun 21, 20241,822.001,830.001,784.001,784.001,779.9340,000
Jun 20, 20241,780.001,832.001,776.001,820.001,815.8545,500
Jun 19, 20241,768.001,860.001,766.001,804.001,799.8989,500
Jun 18, 20241,776.001,826.001,756.001,798.001,793.9088,000
Jun 17, 20241,780.001,790.001,740.001,740.001,736.0387,500
Jun 14, 20241,870.001,918.001,786.001,804.001,799.89155,500
Jun 13, 20242,028.002,028.001,860.001,866.001,861.75190,000
Jun 12, 20242,066.002,068.001,960.002,002.001,997.44342,500
Jun 11, 20241,870.001,992.001,854.001,934.001,929.59367,500
Jun 10, 20241,742.001,840.001,740.001,812.001,807.87175,500
Jun 7, 20241,652.001,728.001,646.001,716.001,712.0999,500
Jun 6, 20241,640.001,668.001,622.001,622.001,618.3043,000
Jun 5, 20241,630.001,646.001,622.001,626.001,622.2974,000
Jun 4, 20241,666.001,686.001,622.001,636.001,632.2773,000
Jun 3, 20241,690.001,694.001,642.001,656.001,652.2283,500
May 31, 20241,624.001,662.001,616.001,660.001,656.2259,500
May 30, 20241,598.001,678.001,596.001,640.001,636.26120,000
May 29, 20241,680.001,680.001,612.001,620.001,616.31102,500
May 28, 20241,588.001,634.001,588.001,620.001,616.3172,000
May 27, 20241,632.001,632.001,570.001,584.001,580.39187,000
May 24, 20241,724.001,754.001,614.001,616.001,612.32269,500
May 23, 20241,758.001,780.001,742.001,750.001,746.0175,500
May 22, 20241,744.001,768.001,726.001,750.001,746.01126,000
May 21, 20241,786.001,872.001,750.001,750.001,746.01157,000
May 20, 20241,768.001,818.001,756.001,786.001,781.93157,000
May 17, 20241,860.001,888.001,746.001,776.001,771.95614,000
May 16, 20242,052.002,068.001,886.001,890.001,885.69342,000
May 15, 20242,034.002,064.001,960.002,048.002,043.33223,500
May 14, 20242,118.002,194.002,038.002,066.002,061.29387,500
May 13, 20242,040.002,138.001,932.002,116.002,111.18940,500
May 10, 20241,740.001,868.001,740.001,840.001,835.81324,500
May 9, 20241,762.001,774.001,702.001,740.001,736.03201,500
May 8, 20241,866.001,878.001,716.001,732.001,728.05257,000
May 7, 20241,836.001,870.001,824.001,866.001,861.7589,500
May 2, 20241,788.001,854.001,778.001,822.001,817.8578,000
May 1, 20241,844.001,844.001,778.001,794.001,789.9197,000
Apr 30, 20241,768.001,814.001,750.001,814.001,809.8675,500
Apr 26, 20241,818.001,828.001,754.001,778.001,773.95112,000
Apr 25, 20241,780.001,864.001,772.001,812.001,807.87282,500
Apr 24, 20241,768.001,786.001,742.001,780.001,775.9457,500
Apr 23, 20241,768.001,778.001,730.001,768.001,763.97139,000
Apr 22, 20241,788.001,800.001,734.001,738.001,734.04172,000
Apr 19, 20241,830.001,858.001,754.001,790.001,785.92126,500
Apr 18, 20241,814.001,884.001,782.001,856.001,851.77150,000
Apr 17, 20241,850.001,860.001,824.001,848.001,843.79145,500
Apr 16, 20241,880.001,916.001,832.001,872.001,867.73239,500
Apr 15, 20241,906.001,928.001,890.001,918.001,913.63127,500
Apr 12, 20242,008.002,008.001,914.001,936.001,931.59173,000
Apr 11, 20241,952.002,020.001,944.002,008.002,003.42119,000
Apr 10, 20242,058.002,068.001,990.001,992.001,987.46111,500