NFK Holdings Co., Ltd. (TYO:6494)
Japan · Delayed Price · Currency is JPY 101.00
-1.00 (-0.98%)
May 29, 2026, 3:30 PM JST
NFK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 1,005,400 |
| May 20, 2026 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | -0.95% | 1,467,400 |
| May 19, 2026 | 106.00 | 109.00 | 103.00 | 105.00 | 105.00 | -0.94% | 1,754,600 |
| May 18, 2026 | 111.00 | 112.00 | 102.00 | 106.00 | 106.00 | -14.52% | 3,319,100 |
| May 15, 2026 | 125.00 | 132.00 | 121.00 | 124.00 | 124.00 | 5.98% | 5,464,300 |
| May 14, 2026 | 123.00 | 124.00 | 117.00 | 117.00 | 117.00 | -4.88% | 1,567,800 |
| May 13, 2026 | 122.00 | 123.00 | 119.00 | 123.00 | 123.00 | 0.82% | 784,600 |
| May 12, 2026 | 125.00 | 132.00 | 121.00 | 122.00 | 122.00 | -0.81% | 2,126,900 |
| May 11, 2026 | 120.00 | 133.00 | 118.00 | 123.00 | 123.00 | 6.03% | 3,661,900 |
| May 8, 2026 | 114.00 | 116.00 | 111.00 | 116.00 | 116.00 | 1.75% | 764,800 |
| May 7, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 544,700 |
| May 1, 2026 | 113.00 | 113.00 | 105.00 | 112.00 | 112.00 | -4.27% | 2,020,900 |
| Apr 30, 2026 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1.74% | 991,700 |
| Apr 28, 2026 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 2.68% | 563,200 |
| Apr 27, 2026 | 117.00 | 118.00 | 112.00 | 112.00 | 112.00 | -3.45% | 958,300 |
| Apr 24, 2026 | 116.00 | 116.00 | 111.00 | 116.00 | 116.00 | 5.45% | 1,418,200 |
| Apr 23, 2026 | 110.00 | 112.00 | 107.00 | 110.00 | 110.00 | 0.92% | 1,252,300 |
| Apr 22, 2026 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | - | 491,100 |
| Apr 21, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 347,900 |
| Apr 20, 2026 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 2.78% | 402,600 |
| Apr 17, 2026 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | 229,000 |
| Apr 16, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 269,200 |
| Apr 15, 2026 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 0.92% | 266,200 |
| Apr 14, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | - | 162,500 |
| Apr 13, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 345,400 |
| Apr 10, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | - | 412,600 |
| Apr 9, 2026 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | -3.54% | 433,900 |
| Apr 8, 2026 | 110.00 | 114.00 | 108.00 | 113.00 | 113.00 | 4.63% | 686,800 |
| Apr 7, 2026 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | -0.92% | 270,100 |
| Apr 6, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | 189,000 |
| Apr 3, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1.90% | 228,100 |
| Apr 2, 2026 | 109.00 | 112.00 | 105.00 | 105.00 | 105.00 | -3.67% | 640,700 |
| Apr 1, 2026 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 4.81% | 448,100 |
| Mar 31, 2026 | 102.00 | 106.00 | 101.00 | 104.00 | 104.00 | -0.95% | 934,400 |
| Mar 30, 2026 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | -2.78% | 491,700 |
| 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 |