Nachi-Fujikoshi Corp. (TYO:6474)
Japan · Delayed Price · Currency is JPY 5,800.00
-110.00 (-1.86%)
May 29, 2026, 3:30 PM JST
Nachi-Fujikoshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,910.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.86% | 94,200 |
| May 28, 2026 | 5,810.00 | 5,910.00 | 5,720.00 | 5,910.00 | 5,910.00 | 1.37% | 97,700 |
| May 27, 2026 | 5,950.00 | 6,090.00 | 5,800.00 | 5,830.00 | 5,830.00 | -1.35% | 113,500 |
| May 26, 2026 | 5,930.00 | 5,940.00 | 5,780.00 | 5,910.00 | 5,910.00 | - | 75,300 |
| May 25, 2026 | 5,950.00 | 6,000.00 | 5,890.00 | 5,910.00 | 5,910.00 | 1.03% | 98,100 |
| May 22, 2026 | 5,780.00 | 5,930.00 | 5,750.00 | 5,850.00 | 5,850.00 | 2.09% | 119,700 |
| May 21, 2026 | 5,720.00 | 5,800.00 | 5,690.00 | 5,730.00 | 5,730.00 | 3.62% | 76,900 |
| May 20, 2026 | 5,670.00 | 5,720.00 | 5,450.00 | 5,530.00 | 5,530.00 | -4.16% | 194,000 |
| May 19, 2026 | 5,860.00 | 5,920.00 | 5,720.00 | 5,770.00 | 5,770.00 | -2.20% | 148,700 |
| May 18, 2026 | 5,850.00 | 5,940.00 | 5,800.00 | 5,900.00 | 5,900.00 | 0.85% | 152,700 |
| May 15, 2026 | 5,890.00 | 6,100.00 | 5,750.00 | 5,850.00 | 5,850.00 | 1.04% | 199,000 |
| May 14, 2026 | 5,820.00 | 5,990.00 | 5,780.00 | 5,790.00 | 5,790.00 | 1.05% | 171,500 |
| May 13, 2026 | 5,550.00 | 5,750.00 | 5,500.00 | 5,730.00 | 5,730.00 | 1.42% | 126,100 |
| May 12, 2026 | 5,630.00 | 5,780.00 | 5,570.00 | 5,650.00 | 5,650.00 | 2.17% | 192,300 |
| May 11, 2026 | 5,410.00 | 5,530.00 | 5,390.00 | 5,530.00 | 5,530.00 | 4.14% | 133,700 |
| May 8, 2026 | 5,080.00 | 5,350.00 | 5,050.00 | 5,310.00 | 5,310.00 | 2.51% | 126,600 |
| May 7, 2026 | 5,150.00 | 5,250.00 | 5,110.00 | 5,180.00 | 5,180.00 | 2.57% | 104,400 |
| May 1, 2026 | 5,100.00 | 5,100.00 | 4,990.00 | 5,050.00 | 5,050.00 | -0.79% | 55,000 |
| Apr 30, 2026 | 5,090.00 | 5,160.00 | 5,030.00 | 5,090.00 | 5,090.00 | - | 128,100 |
| Apr 28, 2026 | 4,995.00 | 5,090.00 | 4,930.00 | 5,090.00 | 5,090.00 | 1.60% | 106,400 |
| Apr 27, 2026 | 4,885.00 | 5,040.00 | 4,805.00 | 5,010.00 | 5,010.00 | 3.09% | 162,200 |
| Apr 24, 2026 | 4,905.00 | 4,985.00 | 4,840.00 | 4,860.00 | 4,860.00 | - | 83,300 |
| Apr 23, 2026 | 4,855.00 | 4,915.00 | 4,800.00 | 4,860.00 | 4,860.00 | -0.10% | 137,000 |
| Apr 22, 2026 | 4,845.00 | 4,890.00 | 4,810.00 | 4,865.00 | 4,865.00 | -1.02% | 126,800 |
| Apr 21, 2026 | 4,930.00 | 4,940.00 | 4,860.00 | 4,915.00 | 4,915.00 | -0.41% | 98,000 |
| Apr 20, 2026 | 4,855.00 | 4,945.00 | 4,855.00 | 4,935.00 | 4,935.00 | 2.28% | 79,700 |
| Apr 17, 2026 | 4,830.00 | 4,840.00 | 4,750.00 | 4,825.00 | 4,825.00 | -0.52% | 90,300 |
| Apr 16, 2026 | 4,890.00 | 4,900.00 | 4,830.00 | 4,850.00 | 4,850.00 | 0.21% | 96,700 |
| Apr 15, 2026 | 4,940.00 | 4,970.00 | 4,830.00 | 4,840.00 | 4,840.00 | -0.82% | 98,700 |
| Apr 14, 2026 | 4,910.00 | 4,945.00 | 4,860.00 | 4,880.00 | 4,880.00 | -0.20% | 152,900 |
| Apr 13, 2026 | 4,880.00 | 4,970.00 | 4,830.00 | 4,890.00 | 4,890.00 | -1.41% | 167,300 |
| Apr 10, 2026 | 4,740.00 | 4,985.00 | 4,680.00 | 4,960.00 | 4,960.00 | 6.21% | 220,900 |
| Apr 9, 2026 | 4,705.00 | 4,730.00 | 4,635.00 | 4,670.00 | 4,670.00 | -0.95% | 148,100 |
| Apr 8, 2026 | 4,535.00 | 4,735.00 | 4,525.00 | 4,715.00 | 4,715.00 | 6.43% | 203,500 |
| Apr 7, 2026 | 4,450.00 | 4,555.00 | 4,325.00 | 4,430.00 | 4,430.00 | -0.67% | 302,900 |
| Apr 6, 2026 | 4,785.00 | 4,825.00 | 4,420.00 | 4,460.00 | 4,460.00 | -6.11% | 281,900 |
| Apr 3, 2026 | 4,655.00 | 4,785.00 | 4,655.00 | 4,750.00 | 4,750.00 | 2.15% | 93,300 |
| Apr 2, 2026 | 4,790.00 | 4,880.00 | 4,650.00 | 4,650.00 | 4,650.00 | -1.80% | 130,900 |
| Apr 1, 2026 | 4,655.00 | 4,735.00 | 4,600.00 | 4,735.00 | 4,735.00 | 6.52% | 118,900 |
| Mar 31, 2026 | 4,425.00 | 4,535.00 | 4,395.00 | 4,445.00 | 4,445.00 | -1.11% | 93,600 |
| Mar 30, 2026 | 4,410.00 | 4,510.00 | 4,380.00 | 4,495.00 | 4,495.00 | -3.85% | 97,800 |
| Mar 27, 2026 | 4,630.00 | 4,700.00 | 4,590.00 | 4,675.00 | 4,675.00 | -0.43% | 64,000 |
| Mar 26, 2026 | 4,745.00 | 4,770.00 | 4,660.00 | 4,695.00 | 4,695.00 | -1.16% | 55,600 |
| Mar 25, 2026 | 4,725.00 | 4,780.00 | 4,720.00 | 4,750.00 | 4,750.00 | 2.93% | 70,800 |
| Mar 24, 2026 | 4,615.00 | 4,655.00 | 4,530.00 | 4,615.00 | 4,615.00 | 3.13% | 116,700 |
| Mar 23, 2026 | 4,520.00 | 4,520.00 | 4,375.00 | 4,475.00 | 4,475.00 | -4.48% | 182,400 |
| Mar 19, 2026 | 4,770.00 | 4,800.00 | 4,670.00 | 4,685.00 | 4,685.00 | -4.39% | 149,600 |
| Mar 18, 2026 | 4,750.00 | 4,900.00 | 4,750.00 | 4,900.00 | 4,900.00 | 5.04% | 255,600 |
| Mar 17, 2026 | 4,810.00 | 4,845.00 | 4,665.00 | 4,665.00 | 4,665.00 | -0.64% | 207,300 |
| Mar 16, 2026 | 4,705.00 | 4,755.00 | 4,630.00 | 4,695.00 | 4,695.00 | -0.84% | 80,900 |