Nakamura Choukou Co., Ltd. (TYO:6166)
Japan · Delayed Price · Currency is JPY 768.00
+44.00 (6.08%)
Mar 27, 2026, 3:30 PM JST
Nakamura Choukou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 730.00 | 769.00 | 724.00 | 768.00 | 768.00 | 6.08% | 249,100 |
| Mar 26, 2026 | 762.00 | 762.00 | 718.00 | 724.00 | 724.00 | -4.74% | 147,400 |
| Mar 25, 2026 | 745.00 | 767.00 | 742.00 | 760.00 | 760.00 | 3.40% | 147,600 |
| Mar 24, 2026 | 756.00 | 756.00 | 711.00 | 735.00 | 735.00 | 0.68% | 198,200 |
| Mar 23, 2026 | 760.00 | 761.00 | 730.00 | 730.00 | 730.00 | -7.01% | 356,500 |
| Mar 19, 2026 | 798.00 | 799.00 | 777.00 | 785.00 | 785.00 | -1.63% | 258,200 |
| Mar 18, 2026 | 798.00 | 812.00 | 775.00 | 798.00 | 798.00 | 1.53% | 325,700 |
| Mar 17, 2026 | 865.00 | 865.00 | 782.00 | 786.00 | 786.00 | -6.65% | 632,700 |
| Mar 16, 2026 | 795.00 | 859.00 | 793.00 | 842.00 | 842.00 | 8.65% | 1,023,200 |
| Mar 13, 2026 | 750.00 | 780.00 | 738.00 | 775.00 | 775.00 | 1.84% | 285,000 |
| Mar 12, 2026 | 800.00 | 803.00 | 758.00 | 761.00 | 761.00 | -5.47% | 342,900 |
| Mar 11, 2026 | 749.00 | 828.00 | 747.00 | 805.00 | 805.00 | 6.62% | 649,800 |
| Mar 10, 2026 | 762.00 | 777.00 | 740.00 | 755.00 | 755.00 | 0.53% | 312,200 |
| Mar 9, 2026 | 745.00 | 756.00 | 711.00 | 751.00 | 751.00 | -4.21% | 443,300 |
| Mar 6, 2026 | 800.00 | 809.00 | 774.00 | 784.00 | 784.00 | -2.24% | 427,100 |
| Mar 5, 2026 | 827.00 | 858.00 | 791.00 | 802.00 | 802.00 | 8.38% | 819,300 |
| Mar 4, 2026 | 788.00 | 808.00 | 731.00 | 740.00 | 740.00 | -9.54% | 858,000 |
| Mar 3, 2026 | 880.00 | 903.00 | 810.00 | 818.00 | 818.00 | -8.91% | 881,200 |
| Mar 2, 2026 | 890.00 | 934.00 | 874.00 | 898.00 | 898.00 | -3.96% | 1,044,500 |
| Feb 27, 2026 | 921.00 | 990.00 | 880.00 | 935.00 | 935.00 | 9.74% | 2,816,800 |
| Feb 26, 2026 | 824.00 | 900.00 | 824.00 | 852.00 | 852.00 | 3.90% | 1,151,800 |
| Feb 25, 2026 | 817.00 | 895.00 | 792.00 | 820.00 | 820.00 | 2.24% | 1,930,300 |
| Feb 24, 2026 | 811.00 | 834.00 | 751.00 | 802.00 | 802.00 | -1.11% | 1,031,100 |
| Feb 20, 2026 | 800.00 | 827.00 | 770.00 | 811.00 | 811.00 | -5.70% | 1,171,200 |
| Feb 19, 2026 | 920.00 | 977.00 | 855.00 | 860.00 | 860.00 | -9.38% | 2,025,400 |
| Feb 18, 2026 | 1,088.00 | 1,208.00 | 844.00 | 949.00 | 949.00 | -10.30% | 7,347,900 |
| Feb 17, 2026 | 1,057.00 | 1,058.00 | 982.00 | 1,058.00 | 1,058.00 | 16.52% | 1,336,100 |
| Feb 16, 2026 | 860.00 | 908.00 | 810.00 | 908.00 | 908.00 | 19.79% | 1,634,500 |
| Feb 13, 2026 | 784.00 | 897.00 | 700.00 | 758.00 | 758.00 | -1.43% | 4,464,500 |
| Feb 12, 2026 | 712.00 | 769.00 | 709.00 | 769.00 | 769.00 | 14.95% | 1,160,700 |
| Feb 10, 2026 | 645.00 | 692.00 | 637.00 | 669.00 | 669.00 | 2.92% | 1,392,300 |
| Feb 9, 2026 | 670.00 | 714.00 | 635.00 | 650.00 | 650.00 | 5.69% | 3,296,400 |
| Feb 6, 2026 | 595.00 | 626.00 | 563.00 | 615.00 | 615.00 | 2.67% | 1,032,600 |
| Feb 5, 2026 | 587.00 | 618.00 | 562.00 | 599.00 | 599.00 | 0.34% | 792,700 |
| Feb 4, 2026 | 580.00 | 605.00 | 561.00 | 597.00 | 597.00 | 3.11% | 894,400 |
| Feb 3, 2026 | 562.00 | 587.00 | 542.00 | 579.00 | 579.00 | 1.58% | 798,600 |
| Feb 2, 2026 | 621.00 | 665.00 | 570.00 | 570.00 | 570.00 | -3.55% | 2,276,800 |
| Jan 30, 2026 | 582.00 | 614.00 | 556.00 | 591.00 | 591.00 | -2.15% | 911,300 |
| Jan 29, 2026 | 700.00 | 700.00 | 585.00 | 604.00 | 604.00 | -11.44% | 2,400,800 |
| Jan 28, 2026 | 639.00 | 682.00 | 613.00 | 682.00 | 682.00 | 17.18% | 4,995,300 |
| Jan 27, 2026 | 610.00 | 615.00 | 575.00 | 582.00 | 582.00 | -6.13% | 1,281,600 |
| Jan 26, 2026 | 650.00 | 654.00 | 604.00 | 620.00 | 620.00 | -3.13% | 2,031,100 |
| Jan 23, 2026 | 618.00 | 680.00 | 585.00 | 640.00 | 640.00 | 10.15% | 8,567,500 |
| Jan 22, 2026 | 669.00 | 675.00 | 541.00 | 581.00 | 581.00 | -9.08% | 5,564,600 |
| Jan 21, 2026 | 714.00 | 779.00 | 639.00 | 639.00 | 639.00 | -19.01% | 8,833,500 |
| Jan 20, 2026 | 650.00 | 789.00 | 640.00 | 789.00 | 789.00 | 68.23% | 13,500,600 |
| Jan 19, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 20.57% | 159,700 |
| Jan 16, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 25.89% | 130,800 |
| Jan 15, 2026 | 290.00 | 313.00 | 284.00 | 309.00 | 309.00 | 7.29% | 237,900 |
| Jan 14, 2026 | 275.00 | 290.00 | 273.00 | 288.00 | 288.00 | 5.11% | 139,400 |