NFK Holdings Co., Ltd. (TYO:6494)
Japan · Delayed Price · Currency is JPY 129.00
-1.00 (-0.77%)
Mar 6, 2026, 2:43 PM JST
NFK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | - | - | 128,100 |
| 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 |
| 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 |