NFK Holdings Co., Ltd. (TYO:6494)
Japan · Delayed Price · Currency is JPY 136.00
-1.00 (-0.73%)
Jan 22, 2026, 3:30 PM JST
NFK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | -0.73% | 113,000 |
| Jan 21, 2026 | 132.00 | 137.00 | 128.00 | 137.00 | 137.00 | 2.24% | 268,500 |
| Jan 20, 2026 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | -1.47% | 268,100 |
| Jan 19, 2026 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | -0.73% | 337,100 |
| Jan 16, 2026 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | -1.44% | 254,700 |
| Jan 15, 2026 | 138.00 | 142.00 | 137.00 | 139.00 | 139.00 | 1.46% | 391,100 |
| Jan 14, 2026 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -1.44% | 303,000 |
| Jan 13, 2026 | 138.00 | 140.00 | 135.00 | 139.00 | 139.00 | 2.21% | 147,900 |
| Jan 9, 2026 | 141.00 | 143.00 | 136.00 | 136.00 | 136.00 | -3.55% | 362,600 |
| Jan 8, 2026 | 133.00 | 141.00 | 133.00 | 141.00 | 141.00 | 4.44% | 336,100 |
| Jan 7, 2026 | 126.00 | 135.00 | 124.00 | 135.00 | 135.00 | 7.14% | 617,400 |
| Jan 6, 2026 | 134.00 | 135.00 | 125.00 | 126.00 | 126.00 | -6.67% | 1,586,200 |
| Jan 5, 2026 | 147.00 | 147.00 | 134.00 | 135.00 | 135.00 | -8.16% | 1,366,700 |
| Dec 30, 2025 | 145.00 | 147.00 | 142.00 | 147.00 | 147.00 | 1.38% | 450,700 |
| Dec 29, 2025 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | -3.33% | 782,700 |
| Dec 26, 2025 | 151.00 | 153.00 | 148.00 | 150.00 | 150.00 | - | 844,300 |
| Dec 25, 2025 | 146.00 | 150.00 | 145.00 | 150.00 | 150.00 | 2.74% | 420,300 |
| Dec 24, 2025 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | - | 297,900 |
| Dec 23, 2025 | 144.00 | 146.00 | 143.00 | 146.00 | 146.00 | 1.39% | 400,100 |
| Dec 22, 2025 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 0.70% | 474,100 |
| Dec 19, 2025 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 0.70% | 439,800 |
| Dec 18, 2025 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 499,900 |
| Dec 17, 2025 | 139.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1.43% | 404,000 |
| Dec 16, 2025 | 146.00 | 147.00 | 139.00 | 140.00 | 140.00 | -3.45% | 618,700 |
| Dec 15, 2025 | 140.00 | 146.00 | 138.00 | 145.00 | 145.00 | 2.84% | 507,800 |
| Dec 12, 2025 | 140.00 | 147.00 | 134.00 | 141.00 | 141.00 | -6.00% | 1,814,400 |
| Dec 11, 2025 | 137.00 | 157.00 | 137.00 | 150.00 | 150.00 | 11.11% | 3,554,600 |
| Dec 10, 2025 | 135.00 | 136.00 | 129.00 | 135.00 | 135.00 | - | 466,800 |
| Dec 9, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | -1.46% | 415,500 |
| Dec 8, 2025 | 139.00 | 143.00 | 136.00 | 137.00 | 137.00 | -0.72% | 504,300 |
| Dec 5, 2025 | 139.00 | 140.00 | 134.00 | 138.00 | 138.00 | 0.73% | 643,100 |
| Dec 4, 2025 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 1.48% | 383,700 |
| Dec 3, 2025 | 129.00 | 136.00 | 128.00 | 135.00 | 135.00 | 4.65% | 765,900 |
| Dec 2, 2025 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1.57% | 266,200 |
| Dec 1, 2025 | 127.00 | 129.00 | 123.00 | 127.00 | 127.00 | -0.78% | 359,100 |
| Nov 28, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 339,200 |
| Nov 27, 2025 | 124.00 | 129.00 | 124.00 | 128.00 | 128.00 | 3.23% | 623,600 |
| Nov 26, 2025 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 379,000 |
| Nov 25, 2025 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 2.50% | 749,100 |
| Nov 21, 2025 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 319,000 |
| Nov 20, 2025 | 113.00 | 123.00 | 113.00 | 121.00 | 121.00 | 8.04% | 2,558,400 |
| Nov 19, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 174,100 |
| Nov 18, 2025 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 347,800 |
| Nov 17, 2025 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.90% | 433,500 |
| Nov 14, 2025 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 335,100 |
| Nov 13, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 198,800 |
| Nov 12, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1.83% | 336,300 |
| Nov 11, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | 315,500 |
| Nov 10, 2025 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 234,500 |
| Nov 7, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 138,600 |