NFK Holdings Co., Ltd. (TYO:6494)
Japan · Delayed Price · Currency is JPY 101.00
+5.00 (5.21%)
Jul 31, 2026, 3:30 PM JST
NFK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 98.00 | 102.00 | 97.00 | 101.00 | 101.00 | 5.21% | 478,100 |
| Jul 30, 2026 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 53,400 |
| Jul 29, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 206,400 |
| Jul 28, 2026 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | -3.03% | 318,400 |
| Jul 27, 2026 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 113,400 |
| Jul 24, 2026 | 99.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 160,500 |
| Jul 23, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 41,600 |
| Jul 22, 2026 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | 1.02% | 222,100 |
| Jul 21, 2026 | 97.00 | 100.00 | 97.00 | 98.00 | 98.00 | 1.03% | 136,100 |
| Jul 17, 2026 | 99.00 | 100.00 | 95.00 | 97.00 | 97.00 | -2.02% | 533,300 |
| Jul 16, 2026 | 104.00 | 105.00 | 99.00 | 99.00 | 99.00 | -6.60% | 313,800 |
| Jul 15, 2026 | 99.00 | 107.00 | 99.00 | 106.00 | 106.00 | 8.16% | 1,018,000 |
| Jul 14, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 116,400 |
| Jul 13, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | 1.03% | 145,100 |
| Jul 10, 2026 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 3.19% | 308,800 |
| Jul 9, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 134,100 |
| Jul 8, 2026 | 94.00 | 95.00 | 92.00 | 95.00 | 95.00 | - | 293,400 |
| Jul 7, 2026 | 99.00 | 99.00 | 94.00 | 95.00 | 95.00 | -2.06% | 700,900 |
| Jul 6, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | 1.04% | 294,400 |
| Jul 3, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 473,900 |
| Jul 2, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 109,300 |
| Jul 1, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 59,800 |
| Jun 30, 2026 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 222,100 |
| Jun 29, 2026 | 94.00 | 97.00 | 94.00 | 96.00 | 96.00 | 2.13% | 194,700 |
| Jun 26, 2026 | 97.00 | 98.00 | 94.00 | 94.00 | 94.00 | -2.08% | 304,000 |
| Jun 25, 2026 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | 2.13% | 228,900 |
| Jun 24, 2026 | 95.00 | 98.00 | 94.00 | 94.00 | 94.00 | -1.05% | 217,100 |
| Jun 23, 2026 | 100.00 | 100.00 | 94.00 | 95.00 | 95.00 | -4.04% | 577,300 |
| Jun 22, 2026 | 99.00 | 103.00 | 98.00 | 99.00 | 99.00 | 2.06% | 518,500 |
| Jun 19, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 433,900 |
| Jun 18, 2026 | 98.00 | 100.00 | 95.00 | 97.00 | 97.00 | -1.02% | 521,500 |
| Jun 17, 2026 | 91.00 | 101.00 | 91.00 | 98.00 | 98.00 | 5.38% | 1,392,500 |
| Jun 16, 2026 | 93.00 | 93.00 | 90.00 | 93.00 | 93.00 | 1.09% | 500,800 |
| Jun 15, 2026 | 89.00 | 93.00 | 89.00 | 92.00 | 92.00 | 4.55% | 630,000 |
| Jun 12, 2026 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 528,000 |
| Jun 11, 2026 | 85.00 | 87.00 | 83.00 | 87.00 | 87.00 | 2.35% | 518,500 |
| Jun 10, 2026 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | -4.49% | 714,100 |
| Jun 9, 2026 | 91.00 | 92.00 | 88.00 | 89.00 | 89.00 | -1.11% | 684,600 |
| Jun 8, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -4.26% | 871,700 |
| Jun 5, 2026 | 95.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 505,700 |
| Jun 4, 2026 | 98.00 | 99.00 | 94.00 | 96.00 | 96.00 | -2.04% | 672,800 |
| Jun 3, 2026 | 94.00 | 99.00 | 93.00 | 98.00 | 98.00 | 4.26% | 639,900 |
| Jun 2, 2026 | 99.00 | 99.00 | 93.00 | 94.00 | 94.00 | -6.00% | 1,400,100 |
| Jun 1, 2026 | 101.00 | 102.00 | 98.00 | 100.00 | 100.00 | -0.99% | 1,039,700 |
| May 29, 2026 | 102.00 | 104.00 | 99.00 | 101.00 | 101.00 | -0.98% | 1,063,800 |
| May 28, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 739,300 |
| May 27, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 994,100 |
| May 26, 2026 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | 1.98% | 2,047,300 |
| May 25, 2026 | 103.00 | 104.00 | 99.00 | 101.00 | 101.00 | -2.88% | 1,072,600 |
| May 22, 2026 | 103.00 | 107.00 | 102.00 | 104.00 | 104.00 | 0.97% | 882,500 |