Nippon Kanryu Industry Co., Ltd. (FKSE:1771)
Japan · Delayed Price · Currency is JPY 937.00
+9.00 (0.97%)
At close: Oct 1, 2026
Nippon Kanryu Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 938.00 | 938.00 | 936.00 | 937.00 | 937.00 | 0.97% | 1,900 |
| Sep 30, 2026 | 935.00 | 935.00 | 928.00 | 928.00 | 928.00 | -0.75% | 3,500 |
| Sep 29, 2026 | 929.00 | 938.00 | 928.00 | 935.00 | 935.00 | -0.95% | 7,400 |
| Sep 28, 2026 | 978.00 | 980.00 | 963.00 | 980.00 | 944.00 | 2.30% | 13,000 |
| Sep 25, 2026 | 967.00 | 967.00 | 957.00 | 958.00 | 922.81 | - | 2,500 |
| Sep 24, 2026 | 965.00 | 965.00 | 950.00 | 958.00 | 922.81 | -0.21% | 7,700 |
| Sep 18, 2026 | 955.00 | 960.00 | 953.00 | 960.00 | 924.73 | -1.03% | 2,200 |
| Sep 17, 2026 | 959.00 | 970.00 | 957.00 | 970.00 | 934.37 | 0.52% | 2,000 |
| Sep 16, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 929.55 | -0.72% | 100 |
| Sep 15, 2026 | 958.00 | 972.00 | 958.00 | 972.00 | 936.29 | -0.10% | 700 |
| Sep 14, 2026 | 953.00 | 973.00 | 953.00 | 973.00 | 937.26 | 2.21% | 400 |
| Sep 11, 2026 | 955.00 | 962.00 | 949.00 | 952.00 | 917.03 | -0.31% | 2,700 |
| Sep 10, 2026 | 961.00 | 961.00 | 955.00 | 955.00 | 919.92 | -0.42% | 2,300 |
| Sep 9, 2026 | 957.00 | 965.00 | 957.00 | 959.00 | 923.77 | 0.21% | 2,200 |
| Sep 8, 2026 | 959.00 | 959.00 | 957.00 | 957.00 | 921.84 | -0.83% | 1,500 |
| Sep 7, 2026 | 960.00 | 965.00 | 960.00 | 965.00 | 929.55 | - | 900 |
| Sep 4, 2026 | 956.00 | 980.00 | 956.00 | 965.00 | 929.55 | 0.63% | 2,800 |
| Sep 3, 2026 | 959.00 | 959.00 | 959.00 | 959.00 | 923.77 | -0.62% | 100 |
| Sep 2, 2026 | 953.00 | 965.00 | 950.00 | 965.00 | 929.55 | 1.58% | 800 |
| Sep 1, 2026 | 960.00 | 965.00 | 950.00 | 950.00 | 915.10 | 0.32% | 3,100 |
| Aug 31, 2026 | 953.00 | 957.00 | 947.00 | 947.00 | 912.21 | -0.63% | 600 |
| Aug 28, 2026 | 942.00 | 953.00 | 942.00 | 953.00 | 917.99 | 0.63% | 1,200 |
| Aug 27, 2026 | 960.00 | 963.00 | 922.00 | 947.00 | 912.21 | -1.76% | 4,600 |
| Aug 26, 2026 | 947.00 | 965.00 | 942.00 | 964.00 | 928.59 | 2.77% | 4,600 |
| Aug 25, 2026 | 937.00 | 950.00 | 937.00 | 938.00 | 903.54 | 0.11% | 2,500 |
| Aug 24, 2026 | 948.00 | 948.00 | 937.00 | 937.00 | 902.58 | 0.11% | 1,100 |
| Aug 21, 2026 | 936.00 | 941.00 | 936.00 | 936.00 | 901.62 | 0.65% | 1,300 |
| Aug 20, 2026 | 940.00 | 940.00 | 925.00 | 930.00 | 895.84 | -1.06% | 2,600 |
| Aug 19, 2026 | 938.00 | 940.00 | 935.00 | 940.00 | 905.47 | 0.21% | 2,000 |
| Aug 18, 2026 | 938.00 | 945.00 | 935.00 | 938.00 | 903.54 | -0.11% | 1,700 |
| Aug 17, 2026 | 939.00 | 943.00 | 931.00 | 939.00 | 904.51 | -0.21% | 1,700 |
| Aug 14, 2026 | 931.00 | 943.00 | 931.00 | 941.00 | 906.43 | 1.07% | 1,000 |
| Aug 13, 2026 | 930.00 | 935.00 | 920.00 | 931.00 | 896.80 | -0.43% | 4,100 |
| Aug 12, 2026 | 937.00 | 945.00 | 935.00 | 935.00 | 900.65 | -0.32% | 5,300 |
| Aug 10, 2026 | 937.00 | 945.00 | 937.00 | 938.00 | 903.54 | -1.16% | 3,900 |
| Aug 7, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 914.14 | - | 500 |
| Aug 6, 2026 | 952.00 | 952.00 | 949.00 | 949.00 | 914.14 | -0.32% | 1,000 |
| Aug 5, 2026 | 970.00 | 970.00 | 940.00 | 952.00 | 917.03 | -0.31% | 2,700 |
| Aug 4, 2026 | 945.00 | 955.00 | 935.00 | 955.00 | 919.92 | -0.42% | 3,600 |
| Aug 3, 2026 | 965.00 | 968.00 | 951.00 | 959.00 | 923.77 | -0.62% | 3,700 |
| Jul 31, 2026 | 955.00 | 968.00 | 955.00 | 965.00 | 929.55 | 1.15% | 3,200 |
| Jul 30, 2026 | 953.00 | 958.00 | 952.00 | 954.00 | 918.96 | -0.83% | 2,900 |
| Jul 29, 2026 | 998.00 | 998.00 | 951.00 | 962.00 | 926.66 | 1.91% | 10,900 |
| Jul 28, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 909.32 | -0.11% | 800 |
| Jul 27, 2026 | 956.00 | 957.00 | 945.00 | 945.00 | 910.29 | 0.21% | 400 |
| Jul 24, 2026 | 928.00 | 943.00 | 928.00 | 943.00 | 908.36 | -1.26% | 600 |
| Jul 23, 2026 | 952.00 | 955.00 | 952.00 | 955.00 | 919.92 | 0.32% | 300 |
| Jul 22, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 917.03 | 1.60% | 100 |
| Jul 21, 2026 | 937.00 | 952.00 | 937.00 | 937.00 | 902.58 | 0.43% | 300 |
| Jul 17, 2026 | 956.00 | 957.00 | 925.00 | 933.00 | 898.73 | -2.51% | 2,300 |