Nachi-Fujikoshi Corp. (TYO:6474)
Japan · Delayed Price · Currency is JPY 5,190.00
-70.00 (-1.33%)
Oct 23, 2026, 3:30 PM JST
Nachi-Fujikoshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,180.00 | 5,240.00 | 4,915.00 | 5,190.00 | 5,190.00 | -1.33% | 186,500 |
| Oct 22, 2026 | 5,470.00 | 5,470.00 | 5,240.00 | 5,260.00 | 5,260.00 | -3.84% | 119,600 |
| Oct 21, 2026 | 5,480.00 | 5,530.00 | 5,410.00 | 5,470.00 | 5,470.00 | 1.67% | 77,600 |
| Oct 20, 2026 | 5,500.00 | 5,540.00 | 5,360.00 | 5,380.00 | 5,380.00 | -3.41% | 93,300 |
| Oct 19, 2026 | 5,300.00 | 5,570.00 | 5,260.00 | 5,570.00 | 5,570.00 | 1.27% | 109,000 |
| Oct 16, 2026 | 5,470.00 | 5,570.00 | 5,450.00 | 5,500.00 | 5,500.00 | 1.29% | 98,400 |
| Oct 15, 2026 | 5,690.00 | 5,690.00 | 5,410.00 | 5,430.00 | 5,430.00 | -7.18% | 205,900 |
| Oct 14, 2026 | 5,840.00 | 5,920.00 | 5,780.00 | 5,850.00 | 5,850.00 | - | 93,500 |
| Oct 13, 2026 | 5,830.00 | 5,940.00 | 5,760.00 | 5,850.00 | 5,850.00 | 0.17% | 81,900 |
| Oct 9, 2026 | 5,610.00 | 5,870.00 | 5,600.00 | 5,840.00 | 5,840.00 | 2.46% | 123,600 |
| Oct 8, 2026 | 5,800.00 | 5,800.00 | 5,680.00 | 5,700.00 | 5,700.00 | -3.55% | 176,700 |
| Oct 7, 2026 | 6,000.00 | 6,080.00 | 5,870.00 | 5,910.00 | 5,910.00 | 0.17% | 191,500 |
| Oct 6, 2026 | 6,110.00 | 6,140.00 | 5,760.00 | 5,900.00 | 5,900.00 | 2.08% | 668,500 |
| Oct 5, 2026 | 5,780.00 | 5,830.00 | 5,660.00 | 5,780.00 | 5,780.00 | 2.66% | 289,400 |
| Oct 2, 2026 | 5,630.00 | 5,750.00 | 5,580.00 | 5,630.00 | 5,630.00 | -0.71% | 76,600 |
| Oct 1, 2026 | 5,530.00 | 5,700.00 | 5,470.00 | 5,670.00 | 5,670.00 | 1.98% | 123,100 |
| Sep 30, 2026 | 5,610.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,560.00 | 0.54% | 72,000 |
| Sep 29, 2026 | 5,530.00 | 5,560.00 | 5,460.00 | 5,530.00 | 5,530.00 | - | 63,800 |
| Sep 28, 2026 | 5,550.00 | 5,600.00 | 5,500.00 | 5,530.00 | 5,530.00 | 0.36% | 79,400 |
| Sep 25, 2026 | 5,510.00 | 5,530.00 | 5,460.00 | 5,510.00 | 5,510.00 | 0.92% | 48,500 |
| Sep 24, 2026 | 5,450.00 | 5,520.00 | 5,450.00 | 5,460.00 | 5,460.00 | 0.74% | 65,300 |
| Sep 18, 2026 | 5,430.00 | 5,440.00 | 5,370.00 | 5,420.00 | 5,420.00 | 1.31% | 80,100 |
| Sep 17, 2026 | 5,340.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | 0.19% | 43,100 |
| Sep 16, 2026 | 5,200.00 | 5,380.00 | 5,200.00 | 5,340.00 | 5,340.00 | 2.69% | 37,800 |
| Sep 15, 2026 | 5,170.00 | 5,260.00 | 5,130.00 | 5,200.00 | 5,200.00 | 0.19% | 44,800 |
| Sep 14, 2026 | 5,140.00 | 5,210.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.76% | 38,600 |
| Sep 11, 2026 | 5,000.00 | 5,270.00 | 5,000.00 | 5,230.00 | 5,230.00 | 0.58% | 62,300 |
| Sep 10, 2026 | 5,230.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | -1.14% | 68,000 |
| Sep 9, 2026 | 5,220.00 | 5,350.00 | 5,200.00 | 5,260.00 | 5,260.00 | 1.15% | 45,000 |
| Sep 8, 2026 | 5,530.00 | 5,530.00 | 5,200.00 | 5,200.00 | 5,200.00 | -6.47% | 52,900 |
| Sep 7, 2026 | 5,510.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,560.00 | 1.65% | 57,800 |
| Sep 4, 2026 | 5,450.00 | 5,470.00 | 5,400.00 | 5,470.00 | 5,470.00 | 0.37% | 56,200 |
| Sep 3, 2026 | 5,510.00 | 5,510.00 | 5,380.00 | 5,450.00 | 5,450.00 | 0.37% | 52,000 |
| Sep 2, 2026 | 5,500.00 | 5,580.00 | 5,400.00 | 5,430.00 | 5,430.00 | -2.34% | 77,300 |
| Sep 1, 2026 | 5,520.00 | 5,580.00 | 5,510.00 | 5,560.00 | 5,560.00 | -1.07% | 47,300 |
| Aug 31, 2026 | 5,500.00 | 5,620.00 | 5,440.00 | 5,620.00 | 5,620.00 | 0.36% | 82,400 |
| Aug 28, 2026 | 5,770.00 | 5,790.00 | 5,590.00 | 5,600.00 | 5,600.00 | -2.27% | 53,200 |
| Aug 27, 2026 | 5,850.00 | 5,950.00 | 5,680.00 | 5,730.00 | 5,730.00 | -1.88% | 89,200 |
| Aug 26, 2026 | 5,690.00 | 5,850.00 | 5,590.00 | 5,840.00 | 5,840.00 | 2.64% | 100,600 |
| Aug 25, 2026 | 5,630.00 | 5,710.00 | 5,590.00 | 5,690.00 | 5,690.00 | 1.07% | 62,100 |
| 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 |