NFK Holdings Co., Ltd. (TYO:6494)
Japan · Delayed Price · Currency is JPY 107.00
-1.00 (-0.93%)
Nov 4, 2025, 3:30 PM JST
NFK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | -2.70% | 778,700 |
| Oct 30, 2025 | 107.00 | 126.00 | 107.00 | 111.00 | 111.00 | 3.74% | 3,714,900 |
| Oct 29, 2025 | 107.00 | 112.00 | 106.00 | 107.00 | 107.00 | - | 689,800 |
| Oct 28, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 165,300 |
| Oct 27, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 427,500 |
| Oct 24, 2025 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 345,400 |
| Oct 23, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -1.85% | 108,900 |
| Oct 22, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 183,100 |
| Oct 21, 2025 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | - | 361,200 |
| Oct 20, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 287,500 |
| Oct 17, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 247,400 |
| Oct 16, 2025 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.90% | 174,600 |
| Oct 15, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1.94% | 186,900 |
| Oct 14, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -3.74% | 676,400 |
| Oct 10, 2025 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 504,500 |
| Oct 9, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 409,400 |
| Oct 8, 2025 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 276,400 |
| Oct 7, 2025 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | -0.92% | 451,500 |
| Oct 6, 2025 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 0.93% | 371,800 |
| Oct 3, 2025 | 108.00 | 111.00 | 106.00 | 108.00 | 108.00 | -0.92% | 524,100 |
| Oct 2, 2025 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 0.93% | 416,000 |
| Oct 1, 2025 | 113.00 | 115.00 | 108.00 | 108.00 | 108.00 | -5.26% | 873,400 |
| Sep 30, 2025 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | -3.39% | 1,083,200 |
| Sep 29, 2025 | 114.00 | 120.00 | 111.00 | 118.00 | 118.00 | 6.31% | 1,270,200 |
| Sep 26, 2025 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | - | 316,000 |
| Sep 25, 2025 | 113.00 | 115.00 | 109.00 | 111.00 | 111.00 | -3.48% | 920,500 |
| Sep 24, 2025 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 0.88% | 1,468,500 |
| Sep 22, 2025 | 106.00 | 114.00 | 106.00 | 114.00 | 114.00 | 7.55% | 1,571,700 |
| Sep 19, 2025 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1.92% | 346,000 |
| Sep 18, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 243,400 |
| Sep 17, 2025 | 104.00 | 108.00 | 102.00 | 106.00 | 106.00 | 2.91% | 624,400 |
| Sep 16, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 624,400 |
| Sep 12, 2025 | 106.00 | 106.00 | 102.00 | 105.00 | 105.00 | - | 393,700 |
| Sep 11, 2025 | 106.00 | 109.00 | 105.00 | 105.00 | 105.00 | - | 396,700 |
| Sep 10, 2025 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 250,400 |
| Sep 9, 2025 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | -1.89% | 368,200 |
| Sep 8, 2025 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1.92% | 612,600 |
| Sep 5, 2025 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 411,400 |
| Sep 4, 2025 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | - | 367,000 |
| Sep 3, 2025 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 271,200 |
| Sep 2, 2025 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 278,900 |
| Sep 1, 2025 | 100.00 | 103.00 | 99.00 | 101.00 | 101.00 | 3.06% | 464,400 |
| Aug 29, 2025 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | 2.08% | 278,600 |
| Aug 28, 2025 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 315,300 |
| Aug 27, 2025 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 123,300 |
| Aug 26, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 259,700 |
| Aug 25, 2025 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 309,400 |
| Aug 22, 2025 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 401,800 |
| Aug 21, 2025 | 100.00 | 104.00 | 99.00 | 101.00 | 101.00 | 3.06% | 883,400 |
| Aug 20, 2025 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 141,400 |