Nachi-Fujikoshi Corp. (TYO:6474)
Japan · Delayed Price · Currency is JPY 6,050.00
+20.00 (0.33%)
Jun 19, 2026, 3:30 PM JST
Nachi-Fujikoshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5,270.00 | 5,410.00 | 5,130.00 | 5,390.00 | 5,390.00 | -0.55% | 61,700 |
| Jun 10, 2026 | 5,600.00 | 5,600.00 | 5,380.00 | 5,420.00 | 5,420.00 | -3.73% | 84,000 |
| Jun 9, 2026 | 5,690.00 | 5,720.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.18% | 100,700 |
| Jun 8, 2026 | 5,580.00 | 5,690.00 | 5,530.00 | 5,620.00 | 5,620.00 | -4.10% | 99,400 |
| Jun 5, 2026 | 5,850.00 | 5,870.00 | 5,680.00 | 5,860.00 | 5,860.00 | 0.69% | 78,700 |
| Jun 4, 2026 | 5,830.00 | 5,890.00 | 5,730.00 | 5,820.00 | 5,820.00 | -1.19% | 90,700 |
| Jun 3, 2026 | 5,720.00 | 5,930.00 | 5,640.00 | 5,890.00 | 5,890.00 | 4.80% | 107,400 |
| Jun 2, 2026 | 5,660.00 | 5,660.00 | 5,440.00 | 5,620.00 | 5,620.00 | -2.43% | 120,700 |
| Jun 1, 2026 | 5,700.00 | 5,870.00 | 5,610.00 | 5,760.00 | 5,760.00 | -0.69% | 104,400 |
| 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 |