Nakamura Choukou Co., Ltd. (TYO:6166)
Japan · Delayed Price · Currency is JPY 850.00
-45.00 (-5.03%)
Apr 21, 2026, 1:44 PM JST
Nakamura Choukou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 900.00 | 904.00 | 828.00 | 841.00 | - | -6.03% | 527,500 |
| Apr 20, 2026 | 806.00 | 925.00 | 800.00 | 895.00 | 895.00 | 14.16% | 2,701,200 |
| Apr 17, 2026 | 760.00 | 790.00 | 759.00 | 784.00 | 784.00 | 3.29% | 228,100 |
| Apr 16, 2026 | 742.00 | 762.00 | 739.00 | 759.00 | 759.00 | 2.29% | 123,800 |
| Apr 15, 2026 | 751.00 | 758.00 | 736.00 | 742.00 | 742.00 | -0.40% | 110,700 |
| Apr 14, 2026 | 756.00 | 759.00 | 745.00 | 745.00 | 745.00 | -0.40% | 121,800 |
| Apr 13, 2026 | 733.00 | 751.00 | 732.00 | 748.00 | 748.00 | 2.61% | 131,900 |
| Apr 10, 2026 | 743.00 | 760.00 | 729.00 | 729.00 | 729.00 | -1.88% | 108,600 |
| Apr 9, 2026 | 760.00 | 770.00 | 737.00 | 743.00 | 743.00 | -1.07% | 186,000 |
| Apr 8, 2026 | 746.00 | 754.00 | 734.00 | 751.00 | 751.00 | 4.02% | 205,000 |
| Apr 7, 2026 | 739.00 | 748.00 | 713.00 | 722.00 | 722.00 | -0.69% | 117,400 |
| Apr 6, 2026 | 731.00 | 737.00 | 721.00 | 727.00 | 727.00 | -0.68% | 99,800 |
| Apr 3, 2026 | 750.00 | 768.00 | 731.00 | 732.00 | 732.00 | -0.81% | 102,400 |
| Apr 2, 2026 | 760.00 | 787.00 | 730.00 | 738.00 | 738.00 | -2.89% | 363,900 |
| Apr 1, 2026 | 785.00 | 798.00 | 752.00 | 760.00 | 760.00 | -1.94% | 456,700 |
| Mar 31, 2026 | 799.00 | 849.00 | 761.00 | 775.00 | 775.00 | 4.45% | 1,825,600 |
| Mar 30, 2026 | 736.00 | 752.00 | 722.00 | 742.00 | 742.00 | -3.39% | 173,200 |
| Mar 27, 2026 | 730.00 | 769.00 | 724.00 | 768.00 | 763.00 | 6.08% | 249,100 |
| Mar 26, 2026 | 762.00 | 762.00 | 718.00 | 724.00 | 719.29 | -4.74% | 147,400 |
| Mar 25, 2026 | 745.00 | 767.00 | 742.00 | 760.00 | 755.05 | 3.40% | 147,600 |
| Mar 24, 2026 | 756.00 | 756.00 | 711.00 | 735.00 | 730.21 | 0.68% | 198,200 |
| Mar 23, 2026 | 760.00 | 761.00 | 730.00 | 730.00 | 725.25 | -7.01% | 356,500 |
| Mar 19, 2026 | 798.00 | 799.00 | 777.00 | 785.00 | 779.89 | -1.63% | 258,200 |
| Mar 18, 2026 | 798.00 | 812.00 | 775.00 | 798.00 | 792.80 | 1.53% | 325,700 |
| Mar 17, 2026 | 865.00 | 865.00 | 782.00 | 786.00 | 780.88 | -6.65% | 632,700 |
| Mar 16, 2026 | 795.00 | 859.00 | 793.00 | 842.00 | 836.52 | 8.65% | 1,023,200 |
| Mar 13, 2026 | 750.00 | 780.00 | 738.00 | 775.00 | 769.95 | 1.84% | 285,000 |
| Mar 12, 2026 | 800.00 | 803.00 | 758.00 | 761.00 | 756.05 | -5.47% | 342,900 |
| Mar 11, 2026 | 749.00 | 828.00 | 747.00 | 805.00 | 799.76 | 6.62% | 649,800 |
| Mar 10, 2026 | 762.00 | 777.00 | 740.00 | 755.00 | 750.08 | 0.53% | 312,200 |
| Mar 9, 2026 | 745.00 | 756.00 | 711.00 | 751.00 | 746.11 | -4.21% | 443,300 |
| Mar 6, 2026 | 800.00 | 809.00 | 774.00 | 784.00 | 778.90 | -2.24% | 427,100 |
| Mar 5, 2026 | 827.00 | 858.00 | 791.00 | 802.00 | 796.78 | 8.38% | 819,300 |
| Mar 4, 2026 | 788.00 | 808.00 | 731.00 | 740.00 | 735.18 | -9.54% | 858,000 |
| Mar 3, 2026 | 880.00 | 903.00 | 810.00 | 818.00 | 812.67 | -8.91% | 881,200 |
| Mar 2, 2026 | 890.00 | 934.00 | 874.00 | 898.00 | 892.15 | -3.96% | 1,044,500 |
| Feb 27, 2026 | 921.00 | 990.00 | 880.00 | 935.00 | 928.91 | 9.74% | 2,816,800 |
| Feb 26, 2026 | 824.00 | 900.00 | 824.00 | 852.00 | 846.45 | 3.90% | 1,151,800 |
| Feb 25, 2026 | 817.00 | 895.00 | 792.00 | 820.00 | 814.66 | 2.24% | 1,930,300 |
| Feb 24, 2026 | 811.00 | 834.00 | 751.00 | 802.00 | 796.78 | -1.11% | 1,031,100 |
| Feb 20, 2026 | 800.00 | 827.00 | 770.00 | 811.00 | 805.72 | -5.70% | 1,171,200 |
| Feb 19, 2026 | 920.00 | 977.00 | 855.00 | 860.00 | 854.40 | -9.38% | 2,025,400 |
| Feb 18, 2026 | 1,088.00 | 1,208.00 | 844.00 | 949.00 | 942.82 | -10.30% | 7,347,900 |
| Feb 17, 2026 | 1,057.00 | 1,058.00 | 982.00 | 1,058.00 | 1,051.11 | 16.52% | 1,336,100 |
| Feb 16, 2026 | 860.00 | 908.00 | 810.00 | 908.00 | 902.09 | 19.79% | 1,634,500 |
| Feb 13, 2026 | 784.00 | 897.00 | 700.00 | 758.00 | 753.07 | -1.43% | 4,464,500 |
| Feb 12, 2026 | 712.00 | 769.00 | 709.00 | 769.00 | 763.99 | 14.95% | 1,160,700 |
| Feb 10, 2026 | 645.00 | 692.00 | 637.00 | 669.00 | 664.64 | 2.92% | 1,392,300 |
| Feb 9, 2026 | 670.00 | 714.00 | 635.00 | 650.00 | 645.77 | 5.69% | 3,296,400 |
| Feb 6, 2026 | 595.00 | 626.00 | 563.00 | 615.00 | 611.00 | 2.67% | 1,032,600 |