Nabtesco Corporation NCTKY
12.67 USD -0.63 (-4.74%)
Regular-session close
13.20 Day range 13.20
8.44 52-week range 19.46
- YTD
- +4.88%
- 1 year
- +31.57%
NCTKY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.75 | 12.95 | 11.75 | 12.67 | -0.63 | -4.74% | 4,177 |
| Nov 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | -0.34 | -2.49% | 327 |
| Nov 11, 2026 | 12.50 | 13.64 | 12.50 | 13.64 | +1.54 | +12.73% | 4,032 |
| Nov 10, 2026 | 12.10 | 13.00 | 12.10 | 12.10 | -0.40 | -3.20% | 24,931 |
| Nov 9, 2026 | 12.00 | 12.92 | 12.00 | 12.50 | +0.65 | +5.49% | 13,695 |
| Nov 6, 2026 | 11.65 | 14.50 | 11.65 | 11.85 | -0.20 | -1.66% | 2,871 |
| Nov 5, 2026 | 13.00 | 13.00 | 12.05 | 12.05 | -1.20 | -9.06% | 1,667 |
| Nov 4, 2026 | 13.00 | 13.25 | 12.55 | 13.25 | -0.73 | -5.22% | 1,820 |
| Nov 3, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 0.00 | 0.00% | 237 |
| Oct 30, 2026 | 13.01 | 13.98 | 13.01 | 13.98 | +0.32 | +2.34% | 652 |
| Oct 29, 2026 | 13.85 | 13.85 | 13.00 | 13.66 | +1.16 | +9.28% | 2,431 |
| Oct 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 13.25 | 15.50 | 12.50 | 12.50 | -1.00 | -7.41% | 2,200 |
| Oct 26, 2026 | 13.50 | 16.84 | 13.50 | 13.50 | -0.50 | -3.57% | 1,133 |
| Oct 23, 2026 | 12.95 | 14.00 | 12.95 | 14.00 | +0.48 | +3.55% | 11,161 |
| Oct 22, 2026 | 13.47 | 14.11 | 13.20 | 13.52 | -0.41 | -2.94% | 2,127 |
| Oct 21, 2026 | 14.65 | 14.65 | 13.70 | 13.93 | -0.04 | -0.29% | 900 |
| Oct 20, 2026 | 14.28 | 14.28 | 13.68 | 13.97 | -0.03 | -0.21% | 4,952 |
| Oct 19, 2026 | 13.90 | 14.98 | 13.90 | 14.00 | +0.08 | +0.57% | 5,592 |
| Oct 16, 2026 | 14.56 | 14.56 | 13.92 | 13.92 | -0.66 | -4.53% | 1,870 |
| Oct 15, 2026 | 15.00 | 15.00 | 13.92 | 14.58 | -1.07 | -6.84% | 6,774 |
| Oct 14, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | -0.48 | -2.98% | 368 |
| Oct 13, 2026 | 15.70 | 16.13 | 15.70 | 16.13 | +0.68 | +4.40% | 1,692 |
| Oct 12, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | -0.12 | -0.77% | 390 |
| Oct 9, 2026 | 16.05 | 16.55 | 15.57 | 15.57 | +0.10 | +0.65% | 1,458 |
| Oct 8, 2026 | 15.35 | 16.20 | 15.26 | 15.47 | -0.66 | -4.09% | 2,059 |
| Oct 7, 2026 | 15.81 | 16.90 | 15.81 | 16.13 | +0.78 | +5.08% | 2,822 |
| Oct 6, 2026 | 16.00 | 16.17 | 15.35 | 15.35 | -1.65 | -9.71% | 2,398 |
| Oct 5, 2026 | 16.17 | 17.00 | 16.17 | 17.00 | +1.15 | +7.26% | 2,577 |
| Oct 2, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | +0.54 | +3.53% | 255 |
| Oct 1, 2026 | 15.88 | 15.88 | 15.31 | 15.31 | -0.43 | -2.73% | 842 |
| Sep 30, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | +0.29 | +1.88% | 304 |
| Sep 29, 2026 | 15.70 | 16.16 | 15.31 | 15.45 | +0.05 | +0.32% | 4,276 |
| Sep 28, 2026 | 16.16 | 16.16 | 15.40 | 15.40 | -0.39 | -2.47% | 1,003 |
| Sep 25, 2026 | 15.50 | 15.79 | 15.15 | 15.79 | +0.79 | +5.27% | 1,781 |
| Sep 24, 2026 | 15.25 | 15.91 | 15.00 | 15.00 | -1.00 | -6.25% | 46,752 |
| Sep 23, 2026 | 15.40 | 16.01 | 14.71 | 16.00 | +0.65 | +4.23% | 6,271 |
| Sep 22, 2026 | 15.97 | 16.20 | 15.35 | 15.35 | +0.50 | +3.37% | 2,906 |
| Sep 21, 2026 | 15.19 | 15.75 | 14.84 | 14.85 | -0.05 | -0.34% | 19,572 |
| Sep 18, 2026 | 14.75 | 14.90 | 14.70 | 14.90 | -0.08 | -0.53% | 11,072 |
| Sep 17, 2026 | 15.64 | 15.64 | 14.98 | 14.98 | -0.65 | -4.16% | 4,191 |
| Sep 16, 2026 | 14.77 | 15.63 | 13.92 | 15.63 | +0.28 | +1.82% | 947 |
| Sep 15, 2026 | 15.00 | 15.35 | 14.00 | 15.35 | +1.17 | +8.25% | 1,267 |
| Sep 14, 2026 | 14.25 | 15.00 | 14.17 | 14.18 | -0.72 | -4.83% | 4,762 |
| Sep 11, 2026 | 13.92 | 15.38 | 13.92 | 14.90 | +0.89 | +6.35% | 7,594 |
| Sep 10, 2026 | 14.92 | 15.00 | 14.01 | 14.01 | -0.62 | -4.24% | 1,949 |
| Sep 9, 2026 | 14.05 | 14.63 | 14.05 | 14.63 | +0.58 | +4.13% | 781 |
| Sep 8, 2026 | 15.02 | 15.02 | 14.05 | 14.05 | -0.68 | -4.62% | 3,395 |
| Sep 4, 2026 | 15.00 | 15.00 | 14.50 | 14.73 | +0.30 | +2.08% | 2,118 |
| Sep 3, 2026 | 14.43 | 14.60 | 13.99 | 14.43 | +0.23 | +1.62% | 2,409 |
| Sep 2, 2026 | 13.85 | 14.49 | 13.74 | 14.20 | -0.26 | -1.80% | 13,716 |
| Sep 1, 2026 | 14.33 | 15.10 | 14.03 | 14.46 | -0.02 | -0.14% | 26,712 |
| Aug 31, 2026 | 14.50 | 14.79 | 14.48 | 14.48 | -0.22 | -1.50% | 933 |
| Aug 28, 2026 | 14.73 | 14.73 | 14.70 | 14.70 | -0.24 | -1.61% | 906 |
| Aug 27, 2026 | 14.80 | 15.07 | 14.60 | 14.94 | +0.62 | +4.33% | 988 |
| Aug 26, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | -0.74 | -4.91% | 414 |
| Aug 25, 2026 | 14.18 | 15.06 | 14.11 | 15.06 | +0.71 | +4.95% | 5,069 |
| Aug 24, 2026 | 14.20 | 14.95 | 14.00 | 14.35 | +0.10 | +0.70% | 4,201 |
| Aug 21, 2026 | 14.30 | 14.30 | 14.20 | 14.25 | -0.28 | -1.93% | 1,329 |
| Aug 20, 2026 | 15.12 | 15.12 | 14.40 | 14.53 | -0.29 | -1.96% | 893 |
| Aug 19, 2026 | 14.70 | 15.08 | 14.39 | 14.82 | -0.73 | -4.69% | 772 |
| Aug 18, 2026 | 14.43 | 15.55 | 14.30 | 15.55 | +0.14 | +0.91% | 2,087 |
| Aug 17, 2026 | 14.35 | 15.93 | 14.35 | 15.41 | -0.42 | -2.65% | 2,282 |
| Aug 14, 2026 | 15.61 | 16.11 | 15.17 | 15.83 | -0.59 | -3.59% | 1,933 |
65 days, newest first. Daily bars as drawn on the NCTKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.