Nippon Kanryu Industry Co., Ltd. (FKSE:1771)
Japan · Delayed Price · Currency is JPY 972.00
-31.00 (-3.09%)
At close: May 14, 2026
Nippon Kanryu Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0.10% | 500 |
| May 12, 2026 | 995.00 | 1,004.00 | 995.00 | 1,002.00 | 1,002.00 | 0.70% | 2,400 |
| May 11, 2026 | 984.00 | 995.00 | 984.00 | 995.00 | 995.00 | -0.40% | 2,800 |
| May 8, 2026 | 1,001.00 | 1,004.00 | 999.00 | 999.00 | 999.00 | -0.20% | 4,100 |
| May 7, 2026 | 1,001.00 | 1,003.00 | 989.00 | 1,001.00 | 1,001.00 | 1.42% | 3,500 |
| May 1, 2026 | 1,019.00 | 1,019.00 | 987.00 | 987.00 | 987.00 | -3.14% | 2,800 |
| Apr 30, 2026 | 985.00 | 1,020.00 | 985.00 | 1,019.00 | 1,019.00 | 3.45% | 6,300 |
| Apr 28, 2026 | 986.00 | 990.00 | 985.00 | 985.00 | 985.00 | - | 1,100 |
| Apr 27, 2026 | 997.00 | 997.00 | 985.00 | 985.00 | 985.00 | -1.20% | 1,400 |
| Apr 24, 2026 | 999.00 | 999.00 | 989.00 | 997.00 | 997.00 | -0.20% | 1,600 |
| Apr 23, 2026 | 999.00 | 1,000.00 | 989.00 | 999.00 | 999.00 | - | 1,000 |
| Apr 22, 2026 | 988.00 | 1,000.00 | 988.00 | 999.00 | 999.00 | 1.11% | 1,600 |
| Apr 21, 2026 | 989.00 | 998.00 | 987.00 | 988.00 | 988.00 | -0.20% | 1,900 |
| Apr 20, 2026 | 990.00 | 990.00 | 972.00 | 990.00 | 990.00 | 0.41% | 1,500 |
| Apr 17, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 0.20% | 400 |
| Apr 16, 2026 | 977.00 | 984.00 | 975.00 | 984.00 | 984.00 | 1.55% | 1,900 |
| Apr 15, 2026 | 980.00 | 980.00 | 965.00 | 969.00 | 969.00 | - | 1,700 |
| Apr 14, 2026 | 986.00 | 986.00 | 969.00 | 969.00 | 969.00 | -0.72% | 1,100 |
| Apr 13, 2026 | 985.00 | 985.00 | 976.00 | 976.00 | 976.00 | 0.10% | 600 |
| Apr 10, 2026 | 975.00 | 985.00 | 975.00 | 975.00 | 975.00 | 0.93% | 800 |
| Apr 9, 2026 | 988.00 | 988.00 | 958.00 | 966.00 | 966.00 | -1.93% | 2,200 |
| Apr 8, 2026 | 983.00 | 989.00 | 972.00 | 985.00 | 985.00 | 1.76% | 1,700 |
| Apr 7, 2026 | 967.00 | 981.00 | 967.00 | 968.00 | 968.00 | -0.41% | 700 |
| Apr 6, 2026 | 970.00 | 972.00 | 965.00 | 972.00 | 972.00 | -0.31% | 2,600 |
| Apr 3, 2026 | 970.00 | 980.00 | 970.00 | 975.00 | 975.00 | -0.41% | 1,900 |
| Apr 2, 2026 | 965.00 | 979.00 | 965.00 | 979.00 | 979.00 | 1.45% | 1,600 |
| Apr 1, 2026 | 997.00 | 997.00 | 960.00 | 965.00 | 965.00 | -0.31% | 1,600 |
| Mar 31, 2026 | 991.00 | 991.00 | 961.00 | 968.00 | 968.00 | -2.32% | 2,500 |
| Mar 30, 2026 | 980.00 | 994.00 | 960.00 | 991.00 | 991.00 | -0.30% | 3,800 |
| 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 |