Nippon Kanryu Industry Co., Ltd. (FKSE:1771)
Japan · Delayed Price · Currency is JPY 931.00
-4.00 (-0.43%)
At close: Aug 13, 2026
Nippon Kanryu Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 930.00 | 935.00 | 920.00 | 931.00 | 931.00 | -0.43% | 4,100 |
| Aug 12, 2026 | 937.00 | 945.00 | 935.00 | 935.00 | 935.00 | -0.32% | 5,300 |
| Aug 10, 2026 | 937.00 | 945.00 | 937.00 | 938.00 | 938.00 | -1.16% | 3,900 |
| Aug 7, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | - | 500 |
| Aug 6, 2026 | 952.00 | 952.00 | 949.00 | 949.00 | 949.00 | -0.32% | 1,000 |
| Aug 5, 2026 | 970.00 | 970.00 | 940.00 | 952.00 | 952.00 | -0.31% | 2,700 |
| Aug 4, 2026 | 945.00 | 955.00 | 935.00 | 955.00 | 955.00 | -0.42% | 3,600 |
| Aug 3, 2026 | 965.00 | 968.00 | 951.00 | 959.00 | 959.00 | -0.62% | 3,700 |
| Jul 31, 2026 | 955.00 | 968.00 | 955.00 | 965.00 | 965.00 | 1.15% | 3,200 |
| Jul 30, 2026 | 953.00 | 958.00 | 952.00 | 954.00 | 954.00 | -0.83% | 2,900 |
| Jul 29, 2026 | 998.00 | 998.00 | 951.00 | 962.00 | 962.00 | 1.91% | 10,900 |
| Jul 28, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | -0.11% | 800 |
| Jul 27, 2026 | 956.00 | 957.00 | 945.00 | 945.00 | 945.00 | 0.21% | 400 |
| Jul 24, 2026 | 928.00 | 943.00 | 928.00 | 943.00 | 943.00 | -1.26% | 600 |
| Jul 23, 2026 | 952.00 | 955.00 | 952.00 | 955.00 | 955.00 | 0.32% | 300 |
| Jul 22, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 1.60% | 100 |
| Jul 21, 2026 | 937.00 | 952.00 | 937.00 | 937.00 | 937.00 | 0.43% | 300 |
| Jul 17, 2026 | 956.00 | 957.00 | 925.00 | 933.00 | 933.00 | -2.51% | 2,300 |
| Jul 16, 2026 | 950.00 | 957.00 | 950.00 | 957.00 | 957.00 | 1.16% | 200 |
| Jul 15, 2026 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | -0.73% | 100 |
| Jul 14, 2026 | 933.00 | 954.00 | 933.00 | 953.00 | 953.00 | 1.38% | 700 |
| Jul 13, 2026 | 959.00 | 959.00 | 929.00 | 940.00 | 940.00 | -1.98% | 1,700 |
| Jul 10, 2026 | 960.00 | 962.00 | 959.00 | 959.00 | 959.00 | - | 2,000 |
| Jul 9, 2026 | 956.00 | 959.00 | 956.00 | 959.00 | 959.00 | 0.42% | 700 |
| Jul 8, 2026 | 959.00 | 959.00 | 955.00 | 955.00 | 955.00 | -0.10% | 300 |
| Jul 7, 2026 | 953.00 | 961.00 | 952.00 | 956.00 | 956.00 | -0.52% | 700 |
| Jul 6, 2026 | 962.00 | 962.00 | 950.00 | 961.00 | 961.00 | -0.10% | 1,700 |
| Jul 3, 2026 | 963.00 | 963.00 | 950.00 | 962.00 | 962.00 | 2.78% | 1,600 |
| Jul 2, 2026 | 945.00 | 945.00 | 936.00 | 936.00 | 936.00 | -0.21% | 1,200 |
| Jul 1, 2026 | 940.00 | 940.00 | 938.00 | 938.00 | 938.00 | 0.21% | 1,400 |
| Jun 30, 2026 | 944.00 | 944.00 | 936.00 | 936.00 | 936.00 | - | 800 |
| Jun 29, 2026 | 935.00 | 937.00 | 921.00 | 936.00 | 936.00 | 1.74% | 1,200 |
| Jun 26, 2026 | 908.00 | 920.00 | 908.00 | 920.00 | 920.00 | 2.00% | 700 |
| Jun 25, 2026 | 902.00 | 905.00 | 902.00 | 902.00 | 902.00 | 1.35% | 900 |
| Jun 24, 2026 | 882.00 | 894.00 | 880.00 | 890.00 | 890.00 | 1.37% | 2,200 |
| Jun 23, 2026 | 911.00 | 911.00 | 877.00 | 878.00 | 878.00 | -3.83% | 3,600 |
| Jun 22, 2026 | 898.00 | 913.00 | 898.00 | 913.00 | 913.00 | 1.67% | 800 |
| Jun 19, 2026 | 896.00 | 908.00 | 896.00 | 898.00 | 898.00 | 0.34% | 1,400 |
| Jun 18, 2026 | 895.00 | 898.00 | 892.00 | 895.00 | 895.00 | -0.33% | 3,300 |
| Jun 17, 2026 | 901.00 | 907.00 | 896.00 | 898.00 | 898.00 | -0.22% | 4,600 |
| Jun 16, 2026 | 905.00 | 912.00 | 900.00 | 900.00 | 900.00 | -0.55% | 2,000 |
| Jun 15, 2026 | 914.00 | 916.00 | 901.00 | 905.00 | 905.00 | -0.98% | 3,600 |
| Jun 12, 2026 | 913.00 | 914.00 | 913.00 | 914.00 | 914.00 | 0.22% | 600 |
| Jun 11, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - | 500 |
| Jun 10, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - | 1,000 |
| Jun 9, 2026 | 912.00 | 915.00 | 912.00 | 912.00 | 912.00 | - | 2,700 |
| Jun 8, 2026 | 915.00 | 915.00 | 912.00 | 912.00 | 912.00 | -0.33% | 400 |
| Jun 5, 2026 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | -0.54% | 1,500 |
| Jun 4, 2026 | 937.00 | 937.00 | 919.00 | 920.00 | 920.00 | -0.65% | 2,900 |
| Jun 3, 2026 | 926.00 | 928.00 | 926.00 | 926.00 | 926.00 | - | 1,000 |