Nippon Kanryu Industry Co., Ltd. (FKSE:1771)
Japan · Delayed Price · Currency is JPY 901.00
-3.00 (-0.33%)
At close: Dec 5, 2025
Nippon Kanryu Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 904.00 | 907.00 | 901.00 | 901.00 | 901.00 | -0.33% | 2,500 |
| Dec 4, 2025 | 904.00 | 909.00 | 901.00 | 904.00 | 904.00 | - | 1,400 |
| Dec 3, 2025 | 914.00 | 914.00 | 882.00 | 904.00 | 904.00 | -1.09% | 4,500 |
| Dec 2, 2025 | 915.00 | 915.00 | 914.00 | 914.00 | 914.00 | -0.11% | 1,400 |
| Dec 1, 2025 | 915.00 | 919.00 | 913.00 | 915.00 | 915.00 | - | 1,400 |
| Nov 28, 2025 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | -0.54% | 700 |
| Nov 27, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | 200 |
| Nov 26, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.22% | 600 |
| Nov 25, 2025 | 916.00 | 920.00 | 916.00 | 918.00 | 918.00 | 0.11% | 1,300 |
| Nov 21, 2025 | 918.00 | 919.00 | 917.00 | 917.00 | 917.00 | -0.11% | 400 |
| Nov 20, 2025 | 918.00 | 918.00 | 914.00 | 918.00 | 918.00 | - | 2,000 |
| Nov 19, 2025 | 908.00 | 918.00 | 908.00 | 918.00 | 918.00 | 0.33% | 200 |
| Nov 18, 2025 | 922.00 | 922.00 | 915.00 | 915.00 | 915.00 | - | 1,200 |
| Nov 17, 2025 | 900.00 | 918.00 | 887.00 | 915.00 | 915.00 | -0.76% | 7,000 |
| Nov 14, 2025 | 916.00 | 922.00 | 916.00 | 922.00 | 922.00 | 0.55% | 3,500 |
| Nov 13, 2025 | 915.00 | 919.00 | 915.00 | 917.00 | 917.00 | -0.22% | 1,900 |
| Nov 12, 2025 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 0.22% | 100 |
| Nov 11, 2025 | 918.00 | 918.00 | 917.00 | 917.00 | 917.00 | - | 1,300 |
| Nov 10, 2025 | 919.00 | 919.00 | 909.00 | 917.00 | 917.00 | 1.33% | 1,300 |
| Nov 7, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -0.11% | 100 |
| Nov 6, 2025 | 908.00 | 908.00 | 905.00 | 906.00 | 906.00 | 0.67% | 2,700 |
| Nov 5, 2025 | 916.00 | 920.00 | 900.00 | 900.00 | 900.00 | -1.85% | 1,800 |
| Nov 4, 2025 | 923.00 | 923.00 | 916.00 | 917.00 | 917.00 | -1.08% | 3,300 |
| Oct 31, 2025 | 930.00 | 930.00 | 927.00 | 927.00 | 927.00 | -0.32% | 700 |
| Oct 29, 2025 | 921.00 | 930.00 | 921.00 | 930.00 | 930.00 | -0.64% | 2,100 |
| Oct 28, 2025 | 938.00 | 938.00 | 936.00 | 936.00 | 936.00 | -0.74% | 200 |
| Oct 27, 2025 | 956.00 | 956.00 | 943.00 | 943.00 | 943.00 | 1.84% | 3,600 |
| Oct 24, 2025 | 928.00 | 929.00 | 925.00 | 926.00 | 926.00 | - | 2,300 |
| Oct 23, 2025 | 915.00 | 926.00 | 915.00 | 926.00 | 926.00 | 1.20% | 1,200 |
| Oct 22, 2025 | 912.00 | 915.00 | 911.00 | 915.00 | 915.00 | 0.44% | 1,500 |
| Oct 21, 2025 | 909.00 | 919.00 | 909.00 | 911.00 | 911.00 | -0.98% | 3,600 |
| Oct 20, 2025 | 925.00 | 925.00 | 918.00 | 920.00 | 920.00 | -0.54% | 3,500 |
| Oct 17, 2025 | 926.00 | 926.00 | 925.00 | 925.00 | 925.00 | -0.43% | 1,100 |
| Oct 16, 2025 | 929.00 | 929.00 | 926.00 | 929.00 | 929.00 | -0.21% | 1,500 |
| Oct 15, 2025 | 923.00 | 938.00 | 923.00 | 931.00 | 931.00 | -0.75% | 6,000 |
| Oct 14, 2025 | 936.00 | 945.00 | 936.00 | 938.00 | 938.00 | -1.88% | 4,100 |
| Oct 10, 2025 | 960.00 | 960.00 | 954.00 | 956.00 | 956.00 | - | 6,800 |
| Oct 9, 2025 | 960.00 | 963.00 | 956.00 | 956.00 | 956.00 | -0.42% | 400 |
| Oct 8, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0.10% | 200 |
| Oct 7, 2025 | 954.00 | 961.00 | 954.00 | 959.00 | 959.00 | 0.42% | 3,400 |
| Oct 6, 2025 | 953.00 | 958.00 | 946.00 | 955.00 | 955.00 | 0.42% | 2,700 |
| Oct 3, 2025 | 960.00 | 969.00 | 916.00 | 951.00 | 951.00 | -1.35% | 15,400 |
| Oct 2, 2025 | 966.00 | 966.00 | 964.00 | 964.00 | 964.00 | -0.31% | 700 |
| Oct 1, 2025 | 975.00 | 975.00 | 967.00 | 967.00 | 967.00 | -0.92% | 1,100 |
| Sep 30, 2025 | 970.00 | 977.00 | 969.00 | 976.00 | 976.00 | 0.72% | 4,600 |
| Sep 29, 2025 | 975.00 | 979.00 | 969.00 | 969.00 | 969.00 | -2.02% | 3,500 |
| Sep 26, 2025 | 979.00 | 990.00 | 975.00 | 989.00 | 970.00 | 1.44% | 3,700 |
| Sep 25, 2025 | 978.00 | 980.00 | 973.00 | 975.00 | 956.27 | - | 6,900 |
| Sep 24, 2025 | 979.00 | 979.00 | 970.00 | 975.00 | 956.27 | - | 5,200 |
| Sep 22, 2025 | 978.00 | 989.00 | 975.00 | 975.00 | 956.27 | - | 11,500 |