Nachi-Fujikoshi Corp. (TYO:6474)
Japan · Delayed Price · Currency is JPY 4,680.00
-340.00 (-6.77%)
At close: Mar 9, 2026
Nachi-Fujikoshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,640.00 | 4,720.00 | 4,515.00 | 4,680.00 | 4,680.00 | -6.77% | 178,600 |
| Mar 6, 2026 | 4,980.00 | 5,040.00 | 4,900.00 | 5,020.00 | 5,020.00 | -1.18% | 99,700 |
| Mar 5, 2026 | 5,130.00 | 5,200.00 | 5,020.00 | 5,080.00 | 5,080.00 | 4.96% | 113,100 |
| Mar 4, 2026 | 5,000.00 | 5,080.00 | 4,785.00 | 4,840.00 | 4,840.00 | -7.28% | 189,800 |
| Mar 3, 2026 | 5,380.00 | 5,490.00 | 5,190.00 | 5,220.00 | 5,220.00 | -2.97% | 198,300 |
| Mar 2, 2026 | 5,250.00 | 5,440.00 | 5,190.00 | 5,380.00 | 5,380.00 | 0.19% | 192,400 |
| Feb 27, 2026 | 5,170.00 | 5,370.00 | 5,140.00 | 5,370.00 | 5,370.00 | 3.87% | 113,700 |
| Feb 26, 2026 | 5,240.00 | 5,260.00 | 5,150.00 | 5,170.00 | 5,170.00 | -1.15% | 98,600 |
| Feb 25, 2026 | 5,350.00 | 5,360.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.95% | 103,900 |
| Feb 24, 2026 | 5,110.00 | 5,320.00 | 5,110.00 | 5,280.00 | 5,280.00 | 1.93% | 280,500 |
| Feb 20, 2026 | 5,090.00 | 5,190.00 | 5,080.00 | 5,180.00 | 5,180.00 | 0.58% | 145,800 |
| Feb 19, 2026 | 5,100.00 | 5,190.00 | 5,070.00 | 5,150.00 | 5,150.00 | 0.78% | 91,700 |
| Feb 18, 2026 | 5,140.00 | 5,180.00 | 5,090.00 | 5,110.00 | 5,110.00 | 0.39% | 65,700 |
| Feb 17, 2026 | 5,150.00 | 5,190.00 | 5,040.00 | 5,090.00 | 5,090.00 | -1.17% | 86,500 |
| Feb 16, 2026 | 5,050.00 | 5,170.00 | 5,010.00 | 5,150.00 | 5,150.00 | 3.31% | 81,400 |
| Feb 13, 2026 | 5,110.00 | 5,140.00 | 4,955.00 | 4,985.00 | 4,985.00 | -4.32% | 138,600 |
| Feb 12, 2026 | 5,280.00 | 5,300.00 | 5,190.00 | 5,210.00 | 5,210.00 | -0.38% | 117,200 |
| Feb 10, 2026 | 5,160.00 | 5,270.00 | 5,130.00 | 5,230.00 | 5,230.00 | 1.55% | 118,900 |
| Feb 9, 2026 | 5,150.00 | 5,200.00 | 5,070.00 | 5,150.00 | 5,150.00 | 3.41% | 164,300 |
| Feb 6, 2026 | 4,920.00 | 5,010.00 | 4,915.00 | 4,980.00 | 4,980.00 | 0.40% | 119,400 |
| Feb 5, 2026 | 5,060.00 | 5,100.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.80% | 141,300 |
| Feb 4, 2026 | 4,915.00 | 5,030.00 | 4,875.00 | 5,000.00 | 5,000.00 | 0.60% | 365,400 |
| Feb 3, 2026 | 4,900.00 | 5,010.00 | 4,875.00 | 4,970.00 | 4,970.00 | 3.22% | 157,500 |
| Feb 2, 2026 | 4,965.00 | 5,010.00 | 4,810.00 | 4,815.00 | 4,815.00 | -1.63% | 126,000 |
| Jan 30, 2026 | 4,910.00 | 4,955.00 | 4,835.00 | 4,895.00 | 4,895.00 | 0.72% | 93,500 |
| Jan 29, 2026 | 4,915.00 | 4,930.00 | 4,815.00 | 4,860.00 | 4,860.00 | -1.12% | 138,000 |
| Jan 28, 2026 | 5,000.00 | 5,010.00 | 4,875.00 | 4,915.00 | 4,915.00 | -2.09% | 96,400 |
| Jan 27, 2026 | 4,990.00 | 5,130.00 | 4,960.00 | 5,020.00 | 5,020.00 | 1.31% | 98,500 |
| Jan 26, 2026 | 5,000.00 | 5,060.00 | 4,895.00 | 4,955.00 | 4,955.00 | -3.97% | 139,000 |
| Jan 23, 2026 | 5,030.00 | 5,200.00 | 5,010.00 | 5,160.00 | 5,160.00 | 3.51% | 152,600 |
| Jan 22, 2026 | 5,020.00 | 5,030.00 | 4,965.00 | 4,985.00 | 4,985.00 | 0.71% | 70,100 |
| Jan 21, 2026 | 4,880.00 | 4,995.00 | 4,865.00 | 4,950.00 | 4,950.00 | -0.60% | 81,800 |
| Jan 20, 2026 | 5,050.00 | 5,070.00 | 4,950.00 | 4,980.00 | 4,980.00 | -2.54% | 132,200 |
| Jan 19, 2026 | 5,230.00 | 5,260.00 | 5,070.00 | 5,110.00 | 5,110.00 | -2.11% | 129,100 |
| Jan 16, 2026 | 5,160.00 | 5,280.00 | 5,130.00 | 5,220.00 | 5,220.00 | 1.16% | 166,500 |
| Jan 15, 2026 | 5,360.00 | 5,370.00 | 5,090.00 | 5,160.00 | 5,160.00 | -5.49% | 361,200 |
| Jan 14, 2026 | 4,875.00 | 5,520.00 | 4,865.00 | 5,460.00 | 5,460.00 | 11.31% | 328,300 |
| Jan 13, 2026 | 4,970.00 | 4,990.00 | 4,835.00 | 4,905.00 | 4,905.00 | 3.70% | 186,800 |
| Jan 9, 2026 | 4,715.00 | 4,835.00 | 4,710.00 | 4,730.00 | 4,730.00 | 1.18% | 128,800 |
| Jan 8, 2026 | 4,650.00 | 4,740.00 | 4,645.00 | 4,675.00 | 4,675.00 | 0.43% | 72,100 |
| Jan 7, 2026 | 4,600.00 | 4,720.00 | 4,570.00 | 4,655.00 | 4,655.00 | 0.22% | 82,800 |
| Jan 6, 2026 | 4,540.00 | 4,645.00 | 4,505.00 | 4,645.00 | 4,645.00 | 3.22% | 150,500 |
| Jan 5, 2026 | 4,420.00 | 4,550.00 | 4,420.00 | 4,500.00 | 4,500.00 | 3.45% | 160,900 |
| Dec 30, 2025 | 4,390.00 | 4,400.00 | 4,305.00 | 4,350.00 | 4,350.00 | -0.46% | 44,500 |
| Dec 29, 2025 | 4,365.00 | 4,390.00 | 4,340.00 | 4,370.00 | 4,370.00 | 1.04% | 46,500 |
| Dec 26, 2025 | 4,350.00 | 4,380.00 | 4,300.00 | 4,325.00 | 4,325.00 | -1.03% | 46,300 |
| Dec 25, 2025 | 4,345.00 | 4,370.00 | 4,305.00 | 4,370.00 | 4,370.00 | 0.81% | 26,700 |
| Dec 24, 2025 | 4,360.00 | 4,410.00 | 4,325.00 | 4,335.00 | 4,335.00 | -0.46% | 39,600 |
| Dec 23, 2025 | 4,285.00 | 4,390.00 | 4,270.00 | 4,355.00 | 4,355.00 | 1.16% | 69,900 |
| Dec 22, 2025 | 4,280.00 | 4,350.00 | 4,250.00 | 4,305.00 | 4,305.00 | 2.26% | 119,300 |