Nippon Kanryu Industry Co., Ltd. (FKSE:1771)
Japan · Delayed Price · Currency is JPY 994.00
+21.00 (2.16%)
At close: Mar 27, 2026
Nippon Kanryu Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 973.00 | 1,001.00 | 973.00 | 994.00 | 994.00 | 2.16% | 4,700 |
| Mar 26, 2026 | 986.00 | 990.00 | 955.00 | 973.00 | 973.00 | 0.21% | 30,200 |
| Mar 25, 2026 | 960.00 | 986.00 | 955.00 | 971.00 | 971.00 | 1.68% | 2,500 |
| Mar 24, 2026 | 951.00 | 955.00 | 950.00 | 955.00 | 955.00 | 0.53% | 800 |
| Mar 23, 2026 | 960.00 | 960.00 | 944.00 | 950.00 | 950.00 | -1.04% | 3,800 |
| Mar 19, 2026 | 951.00 | 960.00 | 950.00 | 960.00 | 960.00 | - | 1,600 |
| Mar 18, 2026 | 956.00 | 964.00 | 955.00 | 960.00 | 960.00 | 0.52% | 3,800 |
| Mar 17, 2026 | 951.00 | 955.00 | 951.00 | 955.00 | 955.00 | 0.42% | 1,500 |
| Mar 16, 2026 | 958.00 | 958.00 | 950.00 | 951.00 | 951.00 | -0.73% | 2,000 |
| Mar 13, 2026 | 964.00 | 964.00 | 956.00 | 958.00 | 958.00 | -0.73% | 1,400 |
| Mar 12, 2026 | 966.00 | 966.00 | 965.00 | 965.00 | 965.00 | -0.10% | 400 |
| Mar 11, 2026 | 974.00 | 975.00 | 966.00 | 966.00 | 966.00 | -0.41% | 2,400 |
| Mar 10, 2026 | 959.00 | 974.00 | 959.00 | 970.00 | 970.00 | 1.78% | 2,700 |
| Mar 9, 2026 | 990.00 | 990.00 | 952.00 | 953.00 | 953.00 | -3.25% | 5,100 |
| Mar 6, 2026 | 980.00 | 996.00 | 980.00 | 985.00 | 985.00 | 0.10% | 2,300 |
| Mar 5, 2026 | 977.00 | 999.00 | 977.00 | 984.00 | 984.00 | 0.72% | 1,700 |
| Mar 4, 2026 | 981.00 | 982.00 | 962.00 | 977.00 | 977.00 | -1.31% | 1,300 |
| Mar 3, 2026 | 985.00 | 990.00 | 985.00 | 990.00 | 990.00 | -0.80% | 2,300 |
| Mar 2, 2026 | 986.00 | 999.00 | 975.00 | 998.00 | 998.00 | 1.11% | 3,500 |
| Feb 27, 2026 | 976.00 | 998.00 | 976.00 | 987.00 | 987.00 | 1.13% | 3,400 |
| Feb 26, 2026 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0.21% | 100 |
| Feb 25, 2026 | 975.00 | 988.00 | 974.00 | 974.00 | 974.00 | -0.10% | 4,000 |
| Feb 24, 2026 | 975.00 | 975.00 | 971.00 | 975.00 | 975.00 | - | 3,500 |
| Feb 20, 2026 | 963.00 | 975.00 | 962.00 | 975.00 | 975.00 | 1.25% | 4,300 |
| Feb 19, 2026 | 963.00 | 980.00 | 963.00 | 963.00 | 963.00 | -0.21% | 2,500 |
| Feb 18, 2026 | 958.00 | 970.00 | 958.00 | 965.00 | 965.00 | 0.73% | 1,000 |
| Feb 17, 2026 | 968.00 | 970.00 | 957.00 | 958.00 | 958.00 | -0.21% | 2,600 |
| Feb 16, 2026 | 965.00 | 968.00 | 960.00 | 960.00 | 960.00 | 0.95% | 2,600 |
| Feb 13, 2026 | 970.00 | 999.00 | 951.00 | 951.00 | 951.00 | 0.11% | 3,200 |
| Feb 12, 2026 | 955.00 | 955.00 | 938.00 | 950.00 | 950.00 | 0.85% | 2,500 |
| Feb 10, 2026 | 947.00 | 947.00 | 942.00 | 942.00 | 942.00 | 0.21% | 400 |
| Feb 9, 2026 | 960.00 | 960.00 | 933.00 | 940.00 | 940.00 | 0.75% | 2,900 |
| Feb 6, 2026 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | -0.32% | 1,000 |
| Feb 5, 2026 | 941.00 | 941.00 | 936.00 | 936.00 | 936.00 | -0.53% | 1,100 |
| Feb 4, 2026 | 948.00 | 948.00 | 934.00 | 941.00 | 941.00 | -0.95% | 2,500 |
| Feb 3, 2026 | 949.00 | 950.00 | 935.00 | 950.00 | 950.00 | 1.06% | 2,800 |
| Feb 2, 2026 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | -0.95% | 500 |
| Jan 30, 2026 | 942.00 | 949.00 | 942.00 | 949.00 | 949.00 | 0.74% | 400 |
| Jan 29, 2026 | 937.00 | 944.00 | 937.00 | 942.00 | 942.00 | 0.64% | 300 |
| Jan 28, 2026 | 940.00 | 940.00 | 936.00 | 936.00 | 936.00 | -0.95% | 300 |
| Jan 27, 2026 | 940.00 | 950.00 | 934.00 | 945.00 | 945.00 | -0.53% | 700 |
| Jan 26, 2026 | 933.00 | 950.00 | 933.00 | 950.00 | 950.00 | 1.82% | 1,700 |
| Jan 23, 2026 | 938.00 | 940.00 | 933.00 | 933.00 | 933.00 | -0.21% | 1,600 |
| Jan 22, 2026 | 937.00 | 939.00 | 935.00 | 935.00 | 935.00 | 0.32% | 500 |
| Jan 21, 2026 | 949.00 | 949.00 | 932.00 | 932.00 | 932.00 | -0.85% | 2,200 |
| Jan 20, 2026 | 940.00 | 942.00 | 940.00 | 940.00 | 940.00 | - | 1,200 |
| Jan 19, 2026 | 936.00 | 942.00 | 936.00 | 940.00 | 940.00 | 0.32% | 1,600 |
| Jan 16, 2026 | 942.00 | 944.00 | 937.00 | 937.00 | 937.00 | -0.53% | 2,800 |
| Jan 15, 2026 | 942.00 | 942.00 | 938.00 | 942.00 | 942.00 | - | 700 |
| Jan 14, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 0.43% | 700 |