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

Tokyo - Delayed Quote JPY

Nippon Tungsten Co., Ltd. (6998.T)

Compare
1,100.00
-20.00
(-1.79%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,091.001,105.001,074.001,100.001,100.005,000
Apr 10, 20251,132.001,132.001,091.001,120.001,120.005,600
Apr 9, 20251,103.001,103.001,010.001,060.001,060.009,500
Apr 8, 20251,101.001,119.001,078.001,105.001,105.004,600
Apr 7, 20251,050.001,113.001,000.001,078.001,078.0012,000
Apr 4, 20251,165.001,178.001,130.001,135.001,135.0010,800
Apr 3, 20251,199.001,199.001,181.001,185.001,185.008,800
Apr 2, 20251,211.001,211.001,200.001,205.001,205.004,800
Apr 1, 20251,223.001,223.001,209.001,211.001,211.003,200
Mar 31, 20251,211.001,240.001,211.001,212.001,212.005,500
Mar 28, 2025 25.00 Dividend
Mar 28, 20251,230.001,230.001,210.001,230.001,230.005,100
Mar 27, 20251,249.001,255.001,248.001,248.001,223.003,700
Mar 26, 20251,252.001,253.001,246.001,249.001,223.983,700
Mar 25, 20251,247.001,252.001,240.001,252.001,226.922,400
Mar 24, 20251,244.001,249.001,240.001,241.001,216.144,000
Mar 21, 20251,239.001,245.001,238.001,245.001,220.064,900
Mar 19, 20251,233.001,240.001,231.001,239.001,214.184,600
Mar 18, 20251,231.001,239.001,230.001,239.001,214.185,100
Mar 17, 20251,238.001,238.001,227.001,229.001,204.3810,700
Mar 14, 20251,233.001,242.001,227.001,229.001,204.386,400
Mar 13, 20251,235.001,239.001,230.001,233.001,208.302,300
Mar 12, 20251,227.001,230.001,227.001,228.001,203.402,300
Mar 11, 20251,239.001,239.001,228.001,229.001,204.383,600
Mar 10, 20251,235.001,245.001,230.001,245.001,220.065,200
Mar 7, 20251,235.001,236.001,233.001,235.001,210.261,500
Mar 6, 20251,241.001,245.001,231.001,235.001,210.264,400
Mar 5, 20251,232.001,240.001,232.001,238.001,213.201,800
Mar 4, 20251,234.001,240.001,230.001,233.001,208.302,600
Mar 3, 20251,230.001,235.001,230.001,234.001,209.281,900
Feb 28, 20251,230.001,232.001,221.001,229.001,204.386,100
Feb 27, 20251,234.001,234.001,222.001,229.001,204.385,000
Feb 26, 20251,229.001,231.001,223.001,224.001,199.483,800
Feb 25, 20251,220.001,237.001,220.001,228.001,203.405,400
Feb 21, 20251,221.001,228.001,220.001,220.001,195.562,200
Feb 20, 20251,227.001,229.001,221.001,221.001,196.542,400
Feb 19, 20251,228.001,230.001,220.001,226.001,201.444,800
Feb 18, 20251,225.001,230.001,220.001,222.001,197.524,600
Feb 17, 20251,230.001,232.001,220.001,225.001,200.468,100
Feb 14, 20251,227.001,228.001,222.001,225.001,200.466,400
Feb 13, 20251,231.001,235.001,224.001,225.001,200.467,500
Feb 12, 20251,245.001,247.001,231.001,235.001,210.264,300
Feb 10, 20251,256.001,256.001,226.001,240.001,215.166,500
Feb 7, 20251,262.001,262.001,226.001,235.001,210.2617,500
Feb 6, 20251,236.001,264.001,233.001,256.001,230.849,600
Feb 5, 20251,250.001,277.001,212.001,232.001,207.3227,000
Feb 4, 20251,231.001,350.001,215.001,245.001,220.0629,500
Feb 3, 20251,238.001,238.001,220.001,230.001,205.365,500
Jan 31, 20251,230.001,239.001,229.001,239.001,214.186,500
Jan 30, 20251,230.001,234.001,220.001,230.001,205.366,500
Jan 29, 20251,237.001,237.001,168.001,218.001,193.6023,800
Jan 28, 20251,229.001,231.001,222.001,231.001,206.34800
Jan 27, 20251,237.001,238.001,229.001,230.001,205.361,900
Jan 24, 20251,238.001,239.001,214.001,237.001,212.222,400
Jan 23, 20251,245.001,247.001,213.001,225.001,200.465,600
Jan 22, 20251,215.001,230.001,215.001,223.001,198.503,400
Jan 21, 20251,220.001,220.001,211.001,211.001,186.74300
Jan 20, 20251,223.001,223.001,190.001,213.001,188.703,900
Jan 17, 20251,220.001,220.001,210.001,217.001,192.622,500
Jan 16, 20251,230.001,231.001,222.001,225.001,200.46600
Jan 15, 20251,225.001,227.001,220.001,220.001,195.56800
Jan 14, 20251,221.001,233.001,220.001,225.001,200.462,900
Jan 10, 20251,220.001,226.001,220.001,220.001,195.563,200
Jan 9, 20251,218.001,223.001,218.001,220.001,195.563,300
Jan 8, 20251,224.001,226.001,222.001,226.001,201.441,700
Jan 7, 20251,230.001,234.001,222.001,224.001,199.483,200
Jan 6, 20251,221.001,239.001,221.001,229.001,204.382,900
Dec 30, 20241,218.001,225.001,214.001,221.001,196.543,300
Dec 27, 20241,212.001,218.001,207.001,218.001,193.604,900
Dec 26, 20241,202.001,210.001,200.001,207.001,182.8245,500
Dec 25, 20241,206.001,207.001,200.001,207.001,182.824,500
Dec 24, 20241,202.001,206.001,197.001,206.001,181.843,500
Dec 23, 20241,191.001,202.001,191.001,202.001,177.923,900
Dec 20, 20241,197.001,206.001,189.001,190.001,166.1611,500
Dec 19, 20241,200.001,203.001,197.001,197.001,173.027,100
Dec 18, 20241,207.001,209.001,201.001,201.001,176.947,400
Dec 17, 20241,219.001,219.001,209.001,209.001,184.783,000
Dec 16, 20241,221.001,226.001,216.001,218.001,193.605,500
Dec 13, 20241,230.001,233.001,217.001,221.001,196.5414,100
Dec 12, 20241,226.001,449.001,212.001,234.001,209.28309,400
Dec 11, 20241,228.001,228.001,219.001,219.001,194.584,400
Dec 10, 20241,218.001,218.001,216.001,218.001,193.602,100
Dec 9, 20241,223.001,223.001,214.001,216.001,191.647,800
Dec 6, 20241,207.001,217.001,207.001,216.001,191.643,100
Dec 5, 20241,216.001,218.001,204.001,216.001,191.645,800
Dec 4, 20241,212.001,216.001,200.001,216.001,191.644,100
Dec 3, 20241,206.001,218.001,199.001,217.001,192.6210,600
Dec 2, 20241,202.001,216.001,202.001,216.001,191.644,900
Nov 29, 20241,220.001,220.001,203.001,203.001,178.902,000
Nov 28, 20241,218.001,218.001,204.001,218.001,193.601,000
Nov 27, 20241,213.001,218.001,204.001,218.001,193.603,700
Nov 26, 20241,203.001,210.001,201.001,210.001,185.761,800
Nov 25, 20241,209.001,218.001,207.001,208.001,183.803,000
Nov 22, 20241,210.001,211.001,205.001,211.001,186.741,000
Nov 21, 20241,218.001,218.001,201.001,208.001,183.802,000
Nov 20, 20241,208.001,214.001,205.001,211.001,186.742,700
Nov 19, 20241,205.001,208.001,194.001,205.001,180.863,000
Nov 18, 20241,201.001,208.001,195.001,208.001,183.801,900
Nov 15, 20241,204.001,214.001,193.001,201.001,176.946,100
Nov 14, 20241,220.001,222.001,190.001,222.001,197.5212,900
Nov 13, 20241,245.001,269.001,216.001,223.001,198.5011,000
Nov 12, 20241,244.001,245.001,235.001,236.001,211.242,700
Nov 11, 20241,236.001,243.001,235.001,235.001,210.263,300
Nov 8, 20241,241.001,245.001,228.001,245.001,220.062,300
Nov 7, 20241,241.001,247.001,210.001,237.001,212.224,500
Nov 6, 20241,247.001,247.001,235.001,235.001,210.26900
Nov 5, 20241,240.001,240.001,230.001,240.001,215.16400
Nov 1, 20241,240.001,240.001,235.001,235.001,210.26700
Oct 31, 20241,239.001,239.001,234.001,237.001,212.22500
Oct 30, 20241,249.001,260.001,232.001,246.001,221.043,300
Oct 29, 20241,238.001,250.001,237.001,250.001,224.963,800
Oct 28, 20241,241.001,244.001,222.001,240.001,215.162,400
Oct 25, 20241,216.001,237.001,214.001,218.001,193.601,700
Oct 24, 20241,221.001,240.001,212.001,223.001,198.502,800
Oct 23, 20241,233.001,237.001,226.001,226.001,201.443,100
Oct 22, 20241,242.001,243.001,235.001,238.001,213.201,600
Oct 21, 20241,245.001,245.001,237.001,242.001,217.122,100
Oct 18, 20241,243.001,248.001,243.001,248.001,223.001,500
Oct 17, 20241,241.001,265.001,240.001,249.001,223.987,000
Oct 16, 20241,270.001,270.001,255.001,270.001,244.56900
Oct 15, 20241,294.001,294.001,260.001,270.001,244.566,100
Oct 11, 20241,271.001,271.001,271.001,271.001,245.54-
Oct 10, 20241,286.001,299.001,271.001,271.001,245.543,300
Oct 9, 20241,291.001,297.001,274.001,284.001,258.282,700
Oct 8, 20241,296.001,296.001,273.001,275.001,249.463,200
Oct 7, 20241,288.001,288.001,285.001,285.001,259.261,200
Oct 4, 20241,291.001,291.001,270.001,283.001,257.304,300
Oct 3, 20241,295.001,300.001,290.001,291.001,265.142,900
Oct 2, 20241,289.001,295.001,283.001,287.001,261.223,900
Oct 1, 20241,305.001,319.001,286.001,319.001,292.587,000
Sep 30, 20241,292.001,300.001,280.001,300.001,273.9610,500
Sep 27, 2024 25.00 Dividend
Sep 27, 20241,272.001,310.001,271.001,310.001,283.7660,600
Sep 26, 20241,250.001,254.001,236.001,251.001,201.442,700
Sep 25, 20241,241.001,259.001,241.001,254.001,204.323,400
Sep 24, 20241,229.001,250.001,229.001,240.001,190.882,800
Sep 20, 20241,237.001,244.001,226.001,226.001,177.431,000
Sep 19, 20241,210.001,237.001,210.001,237.001,188.003,100
Sep 18, 20241,212.001,212.001,210.001,210.001,162.061,300
Sep 17, 20241,202.001,213.001,202.001,208.001,160.14600
Sep 13, 20241,221.001,221.001,201.001,212.001,163.992,200
Sep 12, 20241,239.001,239.001,212.001,212.001,163.991,200
Sep 11, 20241,227.001,230.001,212.001,214.001,165.913,500
Sep 10, 20241,213.001,217.001,210.001,211.001,163.032,200
Sep 9, 20241,202.001,212.001,192.001,212.001,163.994,200
Sep 6, 20241,229.001,229.001,214.001,215.001,166.872,700
Sep 5, 20241,225.001,240.001,210.001,216.001,167.832,900
Sep 4, 20241,237.001,237.001,219.001,225.001,176.474,700
Sep 3, 20241,245.001,245.001,239.001,239.001,189.921,800
Sep 2, 20241,254.001,255.001,241.001,244.001,194.721,400
Aug 30, 20241,234.001,242.001,234.001,240.001,190.881,800
Aug 29, 20241,241.001,241.001,230.001,231.001,182.231,400
Aug 28, 20241,242.001,242.001,230.001,241.001,191.842,600
Aug 27, 20241,237.001,263.001,237.001,242.001,192.808,200
Aug 26, 20241,222.001,234.001,222.001,233.001,184.151,400
Aug 23, 20241,217.001,232.001,215.001,220.001,171.672,600
Aug 22, 20241,217.001,223.001,216.001,217.001,168.792,100
Aug 21, 20241,222.001,223.001,210.001,223.001,174.55800
Aug 20, 20241,220.001,226.001,220.001,222.001,173.591,700
Aug 19, 20241,230.001,231.001,201.001,213.001,164.952,600
Aug 16, 20241,214.001,232.001,203.001,232.001,183.193,200
Aug 15, 20241,202.001,207.001,202.001,206.001,158.221,400
Aug 14, 20241,209.001,215.001,193.001,205.001,157.261,800
Aug 13, 20241,200.001,200.001,184.001,200.001,152.467,600
Aug 9, 20241,219.001,219.001,187.001,210.001,162.0611,200
Aug 8, 20241,200.001,226.001,180.001,226.001,177.4320,900
Aug 7, 20241,173.001,200.001,140.001,160.001,114.058,500
Aug 6, 20241,084.001,180.001,084.001,180.001,133.2531,400
Aug 5, 20241,200.001,212.00978.001,069.001,026.6557,400
Aug 2, 20241,273.001,293.001,238.001,248.001,198.5613,900
Aug 1, 20241,309.001,309.001,277.001,281.001,230.255,100
Jul 31, 20241,308.001,308.001,302.001,308.001,256.18500
Jul 30, 20241,311.001,311.001,301.001,308.001,256.18700
Jul 29, 20241,312.001,314.001,289.001,309.001,257.142,900
Jul 26, 20241,282.001,297.001,280.001,288.001,236.972,400
Jul 25, 20241,283.001,300.001,272.001,284.001,233.133,500
Jul 24, 20241,300.001,304.001,290.001,290.001,238.904,700
Jul 23, 20241,302.001,325.001,300.001,300.001,248.501,900
Jul 22, 20241,320.001,328.001,312.001,312.001,260.024,000
Jul 19, 20241,333.001,334.001,317.001,326.001,273.473,500
Jul 18, 20241,321.001,334.001,321.001,333.001,280.192,600
Jul 17, 20241,331.001,332.001,321.001,332.001,279.231,700
Jul 16, 20241,327.001,334.001,327.001,329.001,276.353,900
Jul 12, 20241,322.001,329.001,321.001,321.001,268.674,400
Jul 11, 20241,317.001,319.001,303.001,311.001,259.065,300
Jul 10, 20241,301.001,308.001,300.001,308.001,256.182,500
Jul 9, 20241,300.001,307.001,288.001,299.001,247.544,200
Jul 8, 20241,309.001,309.001,290.001,296.001,244.665,100
Jul 5, 20241,306.001,308.001,300.001,305.001,253.302,200
Jul 4, 20241,308.001,308.001,298.001,298.001,246.584,800
Jul 3, 20241,303.001,308.001,298.001,308.001,256.181,000
Jul 2, 20241,303.001,309.001,296.001,303.001,251.382,400
Jul 1, 20241,313.001,313.001,304.001,305.001,253.302,000
Jun 28, 20241,306.001,313.001,304.001,313.001,260.986,600
Jun 27, 20241,295.001,306.001,288.001,306.001,254.265,500
Jun 26, 20241,288.001,298.001,288.001,292.001,240.822,400
Jun 25, 20241,282.001,290.001,280.001,280.001,229.295,100
Jun 24, 20241,284.001,288.001,280.001,286.001,235.053,800
Jun 21, 20241,290.001,290.001,276.001,284.001,233.135,800
Jun 20, 20241,287.001,296.001,272.001,276.001,225.454,000
Jun 19, 20241,270.001,296.001,270.001,282.001,231.2121,300
Jun 18, 20241,276.001,281.001,260.001,281.001,230.255,700
Jun 17, 20241,282.001,282.001,267.001,276.001,225.457,000
Jun 14, 20241,285.001,299.001,283.001,284.001,233.137,100
Jun 13, 20241,300.001,360.001,280.001,283.001,232.1764,100
Jun 12, 20241,295.001,295.001,281.001,293.001,241.781,100
Jun 11, 20241,292.001,297.001,292.001,292.001,240.823,500
Jun 10, 20241,298.001,298.001,289.001,295.001,243.709,700
Jun 7, 20241,292.001,299.001,290.001,299.001,247.542,500
Jun 6, 20241,294.001,302.001,288.001,292.001,240.825,000
Jun 5, 20241,283.001,297.001,283.001,294.001,242.741,200
Jun 4, 20241,280.001,296.001,262.001,288.001,236.975,200
Jun 3, 20241,294.001,299.001,250.001,299.001,247.545,600
May 31, 20241,286.001,299.001,286.001,299.001,247.541,200
May 30, 20241,294.001,302.001,266.001,290.001,238.906,700
May 29, 20241,300.001,300.001,294.001,294.001,242.744,500
May 28, 20241,285.001,303.001,285.001,300.001,248.507,300
May 27, 20241,277.001,292.001,261.001,274.001,223.537,200
May 24, 20241,256.001,273.001,256.001,272.001,221.613,300
May 23, 20241,280.001,285.001,262.001,262.001,212.002,800
May 22, 20241,266.001,286.001,266.001,280.001,229.294,100
May 21, 20241,289.001,292.001,280.001,287.001,236.018,500
May 20, 20241,250.001,282.001,247.001,282.001,231.2113,600
May 17, 20241,241.001,256.001,239.001,247.001,197.607,900
May 16, 20241,260.001,265.001,239.001,239.001,189.9212,100
May 15, 20241,274.001,274.001,252.001,264.001,213.933,000
May 14, 20241,260.001,267.001,255.001,267.001,216.811,700
May 13, 20241,267.001,268.001,250.001,263.001,212.978,300
May 10, 20241,269.001,287.001,263.001,263.001,212.9713,200
May 9, 20241,284.001,293.001,280.001,293.001,241.785,400
May 8, 20241,284.001,284.001,276.001,278.001,227.372,000
May 7, 20241,279.001,279.001,274.001,278.001,227.37700
May 2, 20241,275.001,276.001,272.001,273.001,222.571,500
May 1, 20241,272.001,279.001,272.001,278.001,227.371,900
Apr 30, 20241,283.001,285.001,272.001,278.001,227.372,500
Apr 26, 20241,279.001,279.001,270.001,270.001,219.692,700
Apr 25, 20241,270.001,277.001,270.001,276.001,225.452,400
Apr 24, 20241,277.001,279.001,265.001,271.001,220.653,700
Apr 23, 20241,260.001,274.001,260.001,270.001,219.693,700
Apr 22, 20241,263.001,267.001,253.001,256.001,206.241,500
Apr 19, 20241,252.001,272.001,240.001,254.001,204.327,300
Apr 18, 20241,253.001,260.001,246.001,250.001,200.4811,100
Apr 17, 20241,270.001,273.001,255.001,255.001,205.285,200
Apr 16, 20241,270.001,283.001,255.001,268.001,217.774,800
Apr 15, 20241,267.001,278.001,259.001,270.001,219.692,900
Apr 12, 20241,266.001,275.001,259.001,269.001,218.738,400
Apr 11, 20241,267.001,274.001,264.001,267.001,216.814,400