Nachi-Fujikoshi Corp. (TYO:6474)
Japan · Delayed Price · Currency is JPY 5,630.00
-110.00 (-1.92%)
Aug 24, 2026, 3:30 PM JST
Nachi-Fujikoshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,670.00 | 5,810.00 | 5,610.00 | 5,630.00 | 5,630.00 | -1.92% | 73,900 |
| Aug 21, 2026 | 5,450.00 | 5,770.00 | 5,410.00 | 5,740.00 | 5,740.00 | 4.17% | 181,000 |
| Aug 20, 2026 | 5,500.00 | 5,530.00 | 5,420.00 | 5,510.00 | 5,510.00 | 1.47% | 82,100 |
| Aug 19, 2026 | 5,520.00 | 5,550.00 | 5,360.00 | 5,430.00 | 5,430.00 | -6.22% | 136,800 |
| Aug 18, 2026 | 5,980.00 | 6,100.00 | 5,770.00 | 5,790.00 | 5,790.00 | -1.86% | 89,700 |
| Aug 17, 2026 | 5,800.00 | 5,900.00 | 5,740.00 | 5,900.00 | 5,900.00 | 1.55% | 76,100 |
| Aug 14, 2026 | 5,770.00 | 5,870.00 | 5,730.00 | 5,810.00 | 5,810.00 | 2.47% | 72,300 |
| Aug 13, 2026 | 5,770.00 | 5,800.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.18% | 57,300 |
| Aug 12, 2026 | 5,710.00 | 5,710.00 | 5,540.00 | 5,680.00 | 5,680.00 | -0.53% | 74,500 |
| Aug 10, 2026 | 5,750.00 | 5,840.00 | 5,660.00 | 5,710.00 | 5,710.00 | -0.52% | 74,100 |
| Aug 7, 2026 | 5,860.00 | 5,920.00 | 5,600.00 | 5,740.00 | 5,740.00 | -1.20% | 70,500 |
| Aug 6, 2026 | 5,840.00 | 5,960.00 | 5,780.00 | 5,810.00 | 5,810.00 | -0.85% | 106,900 |
| Aug 5, 2026 | 5,700.00 | 5,900.00 | 5,680.00 | 5,860.00 | 5,860.00 | 5.40% | 127,100 |
| Aug 4, 2026 | 5,470.00 | 5,620.00 | 5,440.00 | 5,560.00 | 5,560.00 | 2.58% | 135,800 |
| Aug 3, 2026 | 5,430.00 | 5,490.00 | 5,240.00 | 5,420.00 | 5,420.00 | -1.09% | 128,000 |
| Jul 31, 2026 | 5,480.00 | 5,560.00 | 5,360.00 | 5,480.00 | 5,480.00 | 5.79% | 208,100 |
| Jul 30, 2026 | 5,030.00 | 5,270.00 | 4,970.00 | 5,180.00 | 5,180.00 | 2.37% | 343,800 |
| Jul 29, 2026 | 5,310.00 | 5,350.00 | 4,950.00 | 5,060.00 | 5,060.00 | -5.07% | 212,000 |
| Jul 28, 2026 | 5,730.00 | 5,790.00 | 5,310.00 | 5,330.00 | 5,330.00 | -8.26% | 186,800 |
| Jul 27, 2026 | 5,720.00 | 5,850.00 | 5,590.00 | 5,810.00 | 5,810.00 | 3.01% | 112,800 |
| Jul 24, 2026 | 5,710.00 | 5,720.00 | 5,520.00 | 5,640.00 | 5,640.00 | -2.42% | 106,100 |
| Jul 23, 2026 | 5,750.00 | 5,830.00 | 5,670.00 | 5,780.00 | 5,780.00 | 0.35% | 105,500 |
| Jul 22, 2026 | 5,840.00 | 5,950.00 | 5,740.00 | 5,760.00 | 5,760.00 | 0.35% | 121,000 |
| Jul 21, 2026 | 5,880.00 | 5,960.00 | 5,680.00 | 5,740.00 | 5,740.00 | -1.88% | 164,200 |
| Jul 17, 2026 | 6,210.00 | 6,230.00 | 5,700.00 | 5,850.00 | 5,850.00 | -8.74% | 203,500 |
| Jul 16, 2026 | 6,450.00 | 6,520.00 | 6,300.00 | 6,410.00 | 6,410.00 | -1.23% | 133,200 |
| Jul 15, 2026 | 6,640.00 | 6,670.00 | 6,130.00 | 6,490.00 | 6,490.00 | -1.52% | 364,600 |
| Jul 14, 2026 | 6,120.00 | 6,830.00 | 6,000.00 | 6,590.00 | 6,590.00 | 7.33% | 527,700 |
| Jul 13, 2026 | 6,300.00 | 6,360.00 | 5,990.00 | 6,140.00 | 6,140.00 | -2.23% | 179,300 |
| Jul 10, 2026 | 6,290.00 | 6,430.00 | 6,270.00 | 6,280.00 | 6,280.00 | 3.97% | 156,600 |
| Jul 9, 2026 | 6,060.00 | 6,110.00 | 5,950.00 | 6,040.00 | 6,040.00 | 0.83% | 88,200 |
| Jul 8, 2026 | 6,100.00 | 6,160.00 | 5,970.00 | 5,990.00 | 5,990.00 | -2.60% | 111,900 |
| Jul 7, 2026 | 6,500.00 | 6,550.00 | 6,120.00 | 6,150.00 | 6,150.00 | -5.53% | 122,900 |
| Jul 6, 2026 | 6,500.00 | 6,550.00 | 6,350.00 | 6,510.00 | 6,510.00 | 1.24% | 105,500 |
| Jul 3, 2026 | 6,000.00 | 6,430.00 | 5,950.00 | 6,430.00 | 6,430.00 | 7.71% | 156,400 |
| Jul 2, 2026 | 5,970.00 | 6,030.00 | 5,840.00 | 5,970.00 | 5,970.00 | -1.32% | 70,400 |
| Jul 1, 2026 | 6,030.00 | 6,080.00 | 5,970.00 | 6,050.00 | 6,050.00 | 2.02% | 70,300 |
| Jun 30, 2026 | 6,000.00 | 6,010.00 | 5,860.00 | 5,930.00 | 5,930.00 | -1.00% | 102,400 |
| Jun 29, 2026 | 5,950.00 | 5,990.00 | 5,740.00 | 5,990.00 | 5,990.00 | 0.50% | 104,500 |
| Jun 26, 2026 | 6,140.00 | 6,200.00 | 5,890.00 | 5,960.00 | 5,960.00 | -2.61% | 74,600 |
| Jun 25, 2026 | 6,200.00 | 6,240.00 | 6,100.00 | 6,120.00 | 6,120.00 | 2.00% | 60,500 |
| Jun 24, 2026 | 6,050.00 | 6,120.00 | 5,860.00 | 6,000.00 | 6,000.00 | - | 73,500 |
| Jun 23, 2026 | 6,310.00 | 6,310.00 | 5,980.00 | 6,000.00 | 6,000.00 | -3.38% | 96,500 |
| Jun 22, 2026 | 6,070.00 | 6,340.00 | 6,070.00 | 6,210.00 | 6,210.00 | 2.64% | 141,000 |
| Jun 19, 2026 | 6,100.00 | 6,160.00 | 5,970.00 | 6,050.00 | 6,050.00 | 0.33% | 92,800 |
| Jun 18, 2026 | 5,960.00 | 6,070.00 | 5,930.00 | 6,030.00 | 6,030.00 | 1.17% | 88,900 |
| Jun 17, 2026 | 5,800.00 | 5,960.00 | 5,700.00 | 5,960.00 | 5,960.00 | 1.02% | 66,600 |
| Jun 16, 2026 | 5,850.00 | 5,900.00 | 5,680.00 | 5,900.00 | 5,900.00 | 2.25% | 98,900 |
| Jun 15, 2026 | 5,700.00 | 5,790.00 | 5,630.00 | 5,770.00 | 5,770.00 | 4.72% | 71,100 |
| Jun 12, 2026 | 5,550.00 | 5,630.00 | 5,450.00 | 5,510.00 | 5,510.00 | 2.23% | 77,200 |