NFK Holdings Co., Ltd. (TYO:6494)
Japan · Delayed Price · Currency is JPY 108.00
+1.00 (0.93%)
Mar 27, 2026, 3:30 PM JST
NFK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 108.00 | 110.00 | 102.00 | 108.00 | 108.00 | - | 1,084,800 |
| Mar 26, 2026 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | -3.57% | 379,100 |
| Mar 25, 2026 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 3.70% | 540,700 |
| Mar 24, 2026 | 111.00 | 113.00 | 107.00 | 108.00 | 108.00 | 1.89% | 798,100 |
| Mar 23, 2026 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | -9.40% | 1,590,700 |
| Mar 19, 2026 | 119.00 | 120.00 | 115.00 | 117.00 | 117.00 | -4.88% | 1,142,700 |
| Mar 18, 2026 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 4.24% | 818,500 |
| Mar 17, 2026 | 117.00 | 121.00 | 115.00 | 118.00 | 118.00 | 4.42% | 1,158,900 |
| Mar 16, 2026 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 753,400 |
| Mar 13, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | -0.86% | 650,600 |
| Mar 12, 2026 | 122.00 | 122.00 | 115.00 | 116.00 | 116.00 | -5.69% | 961,600 |
| Mar 11, 2026 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 410,300 |
| Mar 10, 2026 | 121.00 | 123.00 | 118.00 | 122.00 | 122.00 | 4.27% | 677,300 |
| Mar 9, 2026 | 118.00 | 122.00 | 113.00 | 117.00 | 117.00 | -7.87% | 1,395,200 |
| Mar 6, 2026 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | -2.31% | 482,600 |
| Mar 5, 2026 | 130.00 | 133.00 | 128.00 | 130.00 | 130.00 | 5.69% | 800,800 |
| Mar 4, 2026 | 129.00 | 132.00 | 122.00 | 123.00 | 123.00 | -8.21% | 1,523,300 |
| Mar 3, 2026 | 136.00 | 139.00 | 133.00 | 134.00 | 134.00 | -2.90% | 1,282,300 |
| Mar 2, 2026 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | -3.50% | 1,257,500 |
| Feb 27, 2026 | 133.00 | 143.00 | 132.00 | 143.00 | 143.00 | 7.52% | 925,000 |
| Feb 26, 2026 | 138.00 | 139.00 | 131.00 | 133.00 | 133.00 | -2.92% | 1,247,100 |
| Feb 25, 2026 | 133.00 | 142.00 | 133.00 | 137.00 | 137.00 | 6.20% | 2,689,700 |
| Feb 24, 2026 | 135.00 | 135.00 | 123.00 | 129.00 | 129.00 | -4.44% | 2,915,500 |
| Feb 20, 2026 | 139.00 | 140.00 | 130.00 | 135.00 | 135.00 | -4.26% | 2,737,100 |
| Feb 19, 2026 | 148.00 | 148.00 | 138.00 | 141.00 | 141.00 | -4.73% | 2,817,800 |
| Feb 18, 2026 | 159.00 | 167.00 | 143.00 | 148.00 | 148.00 | -4.52% | 8,286,900 |
| Feb 17, 2026 | 152.00 | 181.00 | 151.00 | 155.00 | 155.00 | 1.97% | 20,151,500 |
| Feb 16, 2026 | 142.00 | 172.00 | 137.00 | 152.00 | 152.00 | 23.58% | 27,191,000 |
| Feb 13, 2026 | 128.00 | 130.00 | 123.00 | 123.00 | 123.00 | -5.38% | 770,000 |
| Feb 12, 2026 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | -1.52% | 280,000 |
| Feb 10, 2026 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | -1.49% | 216,000 |
| Feb 9, 2026 | 130.00 | 134.00 | 129.00 | 134.00 | 134.00 | 3.08% | 254,000 |
| Feb 6, 2026 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 0.78% | 147,400 |
| Feb 5, 2026 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 49,000 |
| Feb 4, 2026 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 89,500 |
| Feb 3, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 125,900 |
| Feb 2, 2026 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 3.97% | 370,900 |
| Jan 30, 2026 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 127,000 |
| Jan 29, 2026 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 0.79% | 100,100 |
| Jan 28, 2026 | 131.00 | 131.00 | 126.00 | 127.00 | 127.00 | -3.05% | 423,300 |
| Jan 27, 2026 | 132.00 | 135.00 | 131.00 | 131.00 | 131.00 | -1.50% | 262,700 |
| Jan 26, 2026 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | -2.21% | 136,900 |
| Jan 23, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 131,100 |
| 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 |