NFK Holdings Co., Ltd. (TYO:6494)
Japan · Delayed Price · Currency is JPY 95.00
-1.00 (-1.04%)
Oct 23, 2026, 3:30 PM JST
NFK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | -1.04% | 428,200 |
| Oct 22, 2026 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 174,800 |
| Oct 21, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 77,500 |
| Oct 20, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 255,500 |
| Oct 19, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 100,500 |
| Oct 16, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 18,700 |
| Oct 15, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 349,200 |
| Oct 14, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 69,100 |
| Oct 13, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 65,600 |
| Oct 9, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 60,800 |
| Oct 8, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 258,900 |
| Oct 7, 2026 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 467,100 |
| Oct 6, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 73,300 |
| Oct 5, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 77,000 |
| Oct 2, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 88,700 |
| Oct 1, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 153,900 |
| Sep 30, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 37,700 |
| Sep 29, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 110,400 |
| Sep 28, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 84,800 |
| Sep 25, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 64,700 |
| Sep 24, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 213,500 |
| Sep 18, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 2.02% | 332,000 |
| Sep 17, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | 1.02% | 70,100 |
| Sep 16, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 178,300 |
| Sep 15, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 248,500 |
| Sep 14, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 32,000 |
| Sep 11, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | - | 114,000 |
| Sep 10, 2026 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 96,700 |
| Sep 9, 2026 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | - | 75,000 |
| Sep 8, 2026 | 96.00 | 99.00 | 96.00 | 96.00 | 96.00 | -1.03% | 303,300 |
| Sep 7, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1.04% | 103,900 |
| Sep 4, 2026 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | - | 310,800 |
| Sep 3, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 177,800 |
| Sep 2, 2026 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | - | 325,700 |
| Sep 1, 2026 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | - | 140,000 |
| Aug 31, 2026 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 228,400 |
| Aug 28, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 39,100 |
| Aug 27, 2026 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 94,600 |
| Aug 26, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 141,300 |
| Aug 25, 2026 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 197,200 |
| Aug 24, 2026 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 222,000 |
| Aug 21, 2026 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | - | 254,200 |
| Aug 20, 2026 | 95.00 | 98.00 | 94.00 | 97.00 | 97.00 | 2.11% | 265,400 |
| Aug 19, 2026 | 97.00 | 97.00 | 94.00 | 95.00 | 95.00 | -3.06% | 632,300 |
| Aug 18, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 288,400 |
| Aug 17, 2026 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | -2.94% | 896,800 |
| Aug 14, 2026 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | - | 611,500 |
| Aug 13, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 394,300 |
| Aug 12, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.00% | 328,200 |
| Aug 10, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 2.04% | 308,600 |