Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Nagano Keiki Co., Ltd. (7715.T)

Compare
1,908.00
+13.00
+(0.69%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20251,894.001,910.001,871.001,908.001,908.0093,600
Mar 3, 20251,906.001,906.001,883.001,895.001,895.0089,200
Feb 28, 20251,930.001,930.001,887.001,887.001,887.00153,500
Feb 27, 20251,938.001,955.001,926.001,939.001,939.0063,000
Feb 26, 20251,940.001,951.001,919.001,951.001,951.0088,000
Feb 25, 20251,962.001,983.001,946.001,946.001,946.0083,300
Feb 21, 20252,000.002,014.001,972.001,974.001,974.0096,800
Feb 20, 20252,005.002,033.001,995.002,002.002,002.0075,200
Feb 19, 20252,014.002,049.002,004.002,005.002,005.0095,600
Feb 18, 20251,997.002,016.001,989.001,996.001,996.0088,000
Feb 17, 20252,051.002,069.002,007.002,007.002,007.00107,000
Feb 14, 20252,140.002,154.002,051.002,051.002,051.00105,200
Feb 13, 20252,158.002,167.002,098.002,101.002,101.00133,600
Feb 12, 20252,115.002,144.002,052.002,118.002,118.00278,200
Feb 10, 20252,238.002,254.001,987.002,039.002,039.00287,700
Feb 7, 20252,155.002,217.002,141.002,210.002,210.0097,600
Feb 6, 20252,146.002,175.002,146.002,164.002,164.0065,700
Feb 5, 20252,152.002,168.002,126.002,142.002,142.0078,000
Feb 4, 20252,180.002,194.002,152.002,152.002,152.0082,000
Feb 3, 20252,200.002,212.002,155.002,155.002,155.0092,400
Jan 31, 20252,223.002,232.002,203.002,224.002,224.0059,700
Jan 30, 20252,206.002,227.002,196.002,223.002,223.0072,100
Jan 29, 20252,254.002,264.002,222.002,239.002,239.0075,500
Jan 28, 20252,233.002,242.002,199.002,230.002,230.00116,600
Jan 27, 20252,255.002,274.002,235.002,235.002,235.0061,200
Jan 24, 20252,250.002,301.002,250.002,252.002,252.0074,800
Jan 23, 20252,296.002,319.002,246.002,250.002,250.0072,200
Jan 22, 20252,305.002,326.002,284.002,289.002,289.0064,200
Jan 21, 20252,328.002,330.002,272.002,285.002,285.0097,300
Jan 20, 20252,188.002,322.002,186.002,304.002,304.00159,300
Jan 17, 20252,137.002,162.002,114.002,152.002,152.00130,100
Jan 16, 20252,174.002,198.002,141.002,166.002,166.00122,200
Jan 15, 20252,198.002,214.002,169.002,169.002,169.00116,200
Jan 14, 20252,270.002,270.002,193.002,202.002,202.00127,900
Jan 10, 20252,288.002,324.002,280.002,297.002,297.0074,800
Jan 9, 20252,370.002,370.002,327.002,329.002,329.0078,900
Jan 8, 20252,391.002,405.002,365.002,383.002,383.0076,200
Jan 7, 20252,471.002,471.002,401.002,410.002,410.0088,200
Jan 6, 20252,501.002,506.002,442.002,442.002,442.0054,900
Dec 30, 20242,499.002,553.002,499.002,511.002,511.0052,600
Dec 27, 20242,501.002,518.002,491.002,499.002,499.0043,900
Dec 26, 20242,476.002,506.002,460.002,500.002,500.0062,800
Dec 25, 20242,515.002,515.002,447.002,486.002,486.0070,600
Dec 24, 20242,530.002,530.002,462.002,480.002,480.0065,000
Dec 23, 20242,535.002,554.002,489.002,530.002,530.0076,600
Dec 20, 20242,470.002,523.002,455.002,490.002,490.0088,400
Dec 19, 20242,422.002,477.002,420.002,470.002,470.0047,000
Dec 18, 20242,422.002,486.002,409.002,472.002,472.0070,900
Dec 17, 20242,468.002,468.002,428.002,441.002,441.0044,400
Dec 16, 20242,454.002,478.002,450.002,461.002,461.0044,700
Dec 13, 20242,422.002,470.002,422.002,454.002,454.0055,400
Dec 12, 20242,480.002,490.002,453.002,453.002,453.0053,800
Dec 11, 20242,410.002,463.002,405.002,454.002,454.0064,700
Dec 10, 20242,409.002,450.002,400.002,450.002,450.0061,000
Dec 9, 20242,405.002,421.002,388.002,405.002,405.0057,300
Dec 6, 20242,426.002,440.002,403.002,411.002,411.0042,500
Dec 5, 20242,438.002,475.002,426.002,437.002,437.0092,400
Dec 4, 20242,422.002,436.002,370.002,388.002,388.0087,300
Dec 3, 20242,410.002,476.002,410.002,464.002,464.0081,800
Dec 2, 20242,397.002,431.002,391.002,410.002,410.0084,700
Nov 29, 20242,420.002,420.002,368.002,371.002,371.0053,100
Nov 28, 20242,355.002,423.002,351.002,417.002,417.0060,800
Nov 27, 20242,441.002,459.002,386.002,395.002,395.0076,300
Nov 26, 20242,554.002,557.002,427.002,440.002,440.00103,400
Nov 25, 20242,600.002,600.002,553.002,570.002,570.0063,100
Nov 22, 20242,551.002,630.002,551.002,577.002,577.0093,600
Nov 21, 20242,592.002,602.002,545.002,545.002,545.0057,700
Nov 20, 20242,543.002,599.002,540.002,577.002,577.0067,800
Nov 19, 20242,566.002,600.002,531.002,533.002,533.0072,700
Nov 18, 20242,575.002,648.002,562.002,566.002,566.0082,800
Nov 15, 20242,555.002,659.002,530.002,614.002,614.00199,900
Nov 14, 20242,540.002,576.002,495.002,534.002,534.00171,800
Nov 13, 20242,460.002,632.002,387.002,561.002,561.00362,800
Nov 12, 20242,490.002,526.002,463.002,463.002,463.00107,800
Nov 11, 20242,499.002,499.002,445.002,480.002,480.0086,000
Nov 8, 20242,497.002,506.002,458.002,458.002,458.0070,800
Nov 7, 20242,480.002,513.002,415.002,474.002,474.00121,500
Nov 6, 20242,440.002,476.002,430.002,445.002,445.0052,000
Nov 5, 20242,400.002,444.002,390.002,444.002,444.0046,700
Nov 1, 20242,472.002,474.002,380.002,380.002,380.0081,700
Oct 31, 20242,439.002,496.002,424.002,485.002,485.0046,600
Oct 30, 20242,438.002,487.002,424.002,439.002,439.00244,700
Oct 29, 20242,432.002,452.002,431.002,438.002,438.0045,500
Oct 28, 20242,387.002,467.002,380.002,467.002,467.0048,600
Oct 25, 20242,448.002,452.002,364.002,385.002,385.0073,600
Oct 24, 20242,409.002,441.002,383.002,434.002,434.0088,300
Oct 23, 20242,458.002,458.002,418.002,434.002,434.0039,200
Oct 22, 20242,510.002,510.002,437.002,459.002,459.0054,800
Oct 21, 20242,520.002,534.002,492.002,492.002,492.0042,400
Oct 18, 20242,535.002,540.002,492.002,515.002,515.0066,700
Oct 17, 20242,525.002,532.002,497.002,516.002,516.0065,200
Oct 16, 20242,552.002,560.002,515.002,525.002,525.0069,400
Oct 15, 20242,584.002,616.002,571.002,592.002,592.0070,900
Oct 11, 20242,566.002,575.002,549.002,553.002,553.0043,600
Oct 10, 20242,557.002,571.002,548.002,566.002,566.0043,400
Oct 9, 20242,542.002,550.002,522.002,549.002,549.0049,600
Oct 8, 20242,529.002,577.002,517.002,517.002,517.0061,100
Oct 7, 20242,568.002,583.002,540.002,579.002,579.0062,800
Oct 4, 20242,517.002,540.002,508.002,518.002,518.0040,700
Oct 3, 20242,549.002,555.002,511.002,516.002,516.0045,600
Oct 2, 20242,501.002,524.002,454.002,458.002,458.0062,900
Oct 1, 20242,523.002,576.002,520.002,564.002,564.0044,200
Sep 30, 20242,489.002,550.002,466.002,494.002,494.0098,900
Sep 27, 2024 22.00 Dividend
Sep 27, 20242,606.002,610.002,562.002,589.002,589.0081,700
Sep 26, 20242,596.002,596.002,552.002,581.002,559.0090,700
Sep 25, 20242,535.002,570.002,509.002,546.002,524.3081,900
Sep 24, 20242,630.002,643.002,533.002,533.002,511.41100,700
Sep 20, 20242,553.002,645.002,552.002,574.002,552.06134,000
Sep 19, 20242,514.002,518.002,464.002,495.002,473.7355,500
Sep 18, 20242,469.002,469.002,398.002,446.002,425.1557,300
Sep 17, 20242,436.002,476.002,380.002,419.002,398.3853,100
Sep 13, 20242,431.002,460.002,414.002,428.002,407.3057,000
Sep 12, 20242,507.002,520.002,440.002,459.002,438.0463,500
Sep 11, 20242,452.002,479.002,382.002,407.002,386.4863,200
Sep 10, 20242,478.002,500.002,442.002,452.002,431.1065,900
Sep 9, 20242,430.002,469.002,373.002,446.002,425.15100,200
Sep 6, 20242,603.002,607.002,505.002,530.002,508.4380,700
Sep 5, 20242,570.002,635.002,542.002,557.002,535.2062,200
Sep 4, 20242,700.002,703.002,598.002,614.002,591.72144,600
Sep 3, 20242,773.002,813.002,764.002,769.002,745.4076,000
Sep 2, 20242,856.002,856.002,775.002,788.002,764.2447,400
Aug 30, 20242,754.002,810.002,741.002,790.002,766.2281,900
Aug 29, 20242,718.002,746.002,710.002,715.002,691.8635,900
Aug 28, 20242,730.002,739.002,698.002,739.002,715.6535,200
Aug 27, 20242,700.002,742.002,677.002,735.002,711.6967,400
Aug 26, 20242,788.002,801.002,692.002,723.002,699.7977,200
Aug 23, 20242,861.002,874.002,830.002,833.002,808.8583,500
Aug 22, 20242,871.002,871.002,800.002,847.002,822.7390,800
Aug 21, 20242,776.002,896.002,770.002,883.002,858.43108,900
Aug 20, 20242,809.002,810.002,760.002,804.002,780.1061,400
Aug 19, 20242,779.002,850.002,758.002,759.002,735.4888,000
Aug 16, 20242,749.002,809.002,715.002,796.002,772.17141,700
Aug 15, 20242,725.002,750.002,671.002,674.002,651.21163,500
Aug 14, 20242,712.002,718.002,645.002,700.002,676.99181,500
Aug 13, 20242,413.002,666.002,410.002,653.002,630.39266,100
Aug 9, 20242,390.002,463.002,324.002,376.002,355.75193,000
Aug 8, 20242,301.002,381.002,275.002,329.002,309.15134,600
Aug 7, 20242,260.002,496.002,232.002,388.002,367.65165,700
Aug 6, 20242,358.002,389.002,235.002,284.002,264.53159,700
Aug 5, 20242,307.002,307.002,057.002,058.002,040.46214,100
Aug 2, 20242,607.002,654.002,555.002,557.002,535.20182,700
Aug 1, 20242,816.002,838.002,702.002,707.002,683.9392,500
Jul 31, 20242,756.002,860.002,731.002,860.002,835.62125,200
Jul 30, 20242,825.002,853.002,811.002,830.002,805.88138,200
Jul 29, 20242,800.002,884.002,795.002,853.002,828.68158,200
Jul 26, 20242,779.002,809.002,733.002,733.002,709.7080,300
Jul 25, 20242,824.002,870.002,772.002,782.002,758.29160,200
Jul 24, 20242,950.002,987.002,876.002,894.002,869.33128,800
Jul 23, 20243,035.003,060.002,967.002,981.002,955.5984,900
Jul 22, 20243,065.003,085.002,946.002,958.002,932.79155,300
Jul 19, 20243,080.003,135.003,075.003,100.003,073.58109,400
Jul 18, 20243,150.003,230.003,115.003,115.003,088.45146,400
Jul 17, 20243,420.003,470.003,290.003,300.003,271.87138,200
Jul 16, 20243,405.003,490.003,400.003,410.003,380.9369,100
Jul 12, 20243,415.003,445.003,365.003,385.003,356.15106,000
Jul 11, 20243,480.003,530.003,380.003,485.003,455.29112,300
Jul 10, 20243,550.003,555.003,425.003,460.003,430.51139,500
Jul 9, 20243,445.003,555.003,445.003,540.003,509.83144,400
Jul 8, 20243,450.003,520.003,410.003,425.003,395.8193,900
Jul 5, 20243,510.003,550.003,410.003,410.003,380.93156,900
Jul 4, 20243,375.003,530.003,375.003,480.003,450.34233,200
Jul 3, 20243,390.003,440.003,325.003,340.003,311.53161,900
Jul 2, 20243,410.003,490.003,345.003,355.003,326.40380,000
Jul 1, 20243,190.003,450.003,185.003,450.003,420.59627,500
Jun 28, 20243,035.003,050.002,947.002,950.002,924.8573,700
Jun 27, 20242,973.003,020.002,950.002,983.002,957.5756,800
Jun 26, 20242,962.003,025.002,953.003,020.002,994.2651,300
Jun 25, 20242,931.002,985.002,921.002,976.002,950.6346,700
Jun 24, 20242,943.002,958.002,916.002,947.002,921.8856,000
Jun 21, 20242,999.002,999.002,947.002,950.002,924.8557,300
Jun 20, 20243,040.003,040.002,962.003,005.002,979.3950,500
Jun 19, 20243,105.003,125.003,020.003,040.003,014.0952,700
Jun 18, 20243,065.003,135.003,065.003,110.003,083.4956,900
Jun 17, 20243,080.003,095.003,020.003,065.003,038.8766,600
Jun 14, 20242,975.003,155.002,960.003,115.003,088.45103,800
Jun 13, 20243,150.003,150.003,020.003,020.002,994.2686,400
Jun 12, 20242,999.003,095.002,986.003,090.003,063.6670,400
Jun 11, 20242,967.003,060.002,950.002,998.002,972.4576,700
Jun 10, 20242,966.003,010.002,940.002,988.002,962.53107,600
Jun 7, 20242,962.003,035.002,934.003,020.002,994.2671,400
Jun 6, 20243,030.003,030.002,963.003,015.002,989.3099,800
Jun 5, 20243,100.003,160.002,981.002,982.002,956.58131,200
Jun 4, 20243,140.003,170.003,100.003,120.003,093.4175,600
Jun 3, 20243,200.003,200.003,100.003,145.003,118.19102,100
May 31, 20243,130.003,195.003,125.003,195.003,167.77135,400
May 30, 20243,030.003,090.002,970.003,090.003,063.6689,600
May 29, 20243,065.003,135.003,050.003,095.003,068.62100,800
May 28, 20243,035.003,075.003,015.003,045.003,019.0471,600
May 27, 20243,005.003,080.002,976.003,035.003,009.1382,400
May 24, 20242,942.003,055.002,930.003,020.002,994.2691,900
May 23, 20242,980.003,020.002,915.002,971.002,945.6884,400
May 22, 20242,985.002,999.002,935.002,963.002,937.7474,600
May 21, 20242,950.003,020.002,950.002,976.002,950.63108,000
May 20, 20242,911.002,944.002,885.002,924.002,899.0883,600
May 17, 20242,906.002,934.002,855.002,908.002,883.21133,700
May 16, 20242,931.002,970.002,851.002,925.002,900.07145,000
May 15, 20242,792.002,899.002,708.002,898.002,873.30242,100
May 14, 20242,862.002,919.002,768.002,797.002,773.16382,600
May 13, 20242,526.002,876.002,526.002,876.002,851.49821,500
May 10, 20242,358.002,426.002,344.002,376.002,355.75143,600
May 9, 20242,368.002,428.002,356.002,403.002,382.5246,400
May 8, 20242,391.002,398.002,363.002,370.002,349.8049,000
May 7, 20242,404.002,425.002,389.002,391.002,370.6261,000
May 2, 20242,378.002,384.002,324.002,368.002,347.8266,800
May 1, 20242,375.002,432.002,372.002,400.002,379.5451,400
Apr 30, 20242,366.002,420.002,350.002,391.002,370.6299,100
Apr 26, 20242,312.002,349.002,275.002,349.002,328.9851,900
Apr 25, 20242,330.002,355.002,292.002,292.002,272.4658,600
Apr 24, 20242,300.002,369.002,283.002,362.002,341.8798,600
Apr 23, 20242,327.002,327.002,261.002,277.002,257.5956,400
Apr 22, 20242,322.002,330.002,266.002,299.002,279.4065,100
Apr 19, 20242,382.002,382.002,250.002,285.002,265.52123,100
Apr 18, 20242,356.002,423.002,331.002,396.002,375.5856,700
Apr 17, 20242,411.002,424.002,339.002,361.002,340.88108,600
Apr 16, 20242,498.002,539.002,438.002,448.002,427.13100,900
Apr 15, 20242,525.002,566.002,480.002,541.002,519.3488,400
Apr 12, 20242,606.002,634.002,557.002,561.002,539.17113,300
Apr 11, 20242,475.002,607.002,465.002,604.002,581.80186,500
Apr 10, 20242,495.002,517.002,476.002,497.002,475.7273,800
Apr 9, 20242,535.002,555.002,481.002,522.002,500.50114,500
Apr 8, 20242,480.002,535.002,457.002,518.002,496.54156,200
Apr 5, 20242,341.002,472.002,330.002,437.002,416.23209,400
Apr 4, 20242,363.002,402.002,330.002,387.002,366.6591,500
Apr 3, 20242,320.002,367.002,281.002,316.002,296.2680,500
Apr 2, 20242,339.002,440.002,317.002,352.002,331.95137,400
Apr 1, 20242,331.002,364.002,269.002,321.002,301.22109,000
Mar 29, 20242,268.002,318.002,254.002,299.002,279.4061,600
Mar 28, 2024 18.00 Dividend
Mar 28, 20242,250.002,271.002,230.002,250.002,230.8253,300
Mar 27, 20242,300.002,310.002,271.002,271.002,233.8063,700
Mar 26, 20242,260.002,294.002,250.002,291.002,253.4746,000
Mar 25, 20242,348.002,348.002,279.002,280.002,242.65108,000
Mar 22, 20242,355.002,372.002,330.002,362.002,323.3073,300
Mar 21, 20242,335.002,352.002,321.002,342.002,303.6376,200
Mar 19, 20242,280.002,293.002,250.002,293.002,255.4461,900
Mar 18, 20242,269.002,308.002,260.002,308.002,270.1968,100
Mar 15, 20242,258.002,289.002,229.002,255.002,218.0687,600
Mar 14, 20242,296.002,296.002,246.002,271.002,233.80104,400
Mar 13, 20242,340.002,367.002,271.002,276.002,238.71101,400
Mar 12, 20242,306.002,346.002,292.002,333.002,294.7875,900
Mar 11, 20242,402.002,407.002,312.002,338.002,299.70207,900
Mar 8, 20242,483.002,548.002,462.002,469.002,428.55148,400
Mar 7, 20242,559.002,572.002,490.002,531.002,489.54291,000
Mar 6, 20242,421.002,579.002,392.002,558.002,516.09338,600
Mar 5, 20242,310.002,479.002,286.002,439.002,399.04291,400
Mar 4, 20242,350.002,356.002,298.002,298.002,260.35125,900

Related Tickers

7745.T A&D HOLON Holdings Company, Limited
1,947.00
-1.27%
 
268A.T RIGAKU HOLDINGS CORPORATION
1,069.00
-0.28%
 
6951.T JEOL Ltd.
4,779.00
-2.21%
 
AATC Autoscope Technologies Corporation
7.85
-0.76%
 
6861.T Keyence Corporation
60,860.00
+0.76%
 
COHR Coherent Corp.
68.27
-9.20%