Nakakita Seisakusho Co., Ltd. (TYO:6496)
Japan · Delayed Price · Currency is JPY 6,860.00
-60.00 (-0.87%)
Jan 23, 2026, 3:30 PM JST
Nakakita Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,920.00 | 7,000.00 | 6,820.00 | 6,940.00 | - | 0.29% | 3,200 |
| Jan 22, 2026 | 6,910.00 | 6,980.00 | 6,780.00 | 6,920.00 | 6,920.00 | 1.62% | 18,000 |
| Jan 21, 2026 | 6,660.00 | 6,990.00 | 6,560.00 | 6,810.00 | 6,810.00 | 1.49% | 21,300 |
| Jan 20, 2026 | 7,150.00 | 7,150.00 | 6,710.00 | 6,710.00 | 6,710.00 | -6.15% | 15,900 |
| Jan 19, 2026 | 7,220.00 | 7,260.00 | 7,050.00 | 7,150.00 | 7,150.00 | -1.11% | 13,400 |
| Jan 16, 2026 | 7,170.00 | 7,280.00 | 7,060.00 | 7,230.00 | 7,230.00 | 1.26% | 15,600 |
| Jan 15, 2026 | 7,130.00 | 7,320.00 | 7,080.00 | 7,140.00 | 7,140.00 | 0.14% | 16,600 |
| Jan 14, 2026 | 7,190.00 | 7,230.00 | 6,980.00 | 7,130.00 | 7,130.00 | -0.97% | 18,000 |
| Jan 13, 2026 | 7,150.00 | 7,300.00 | 6,920.00 | 7,200.00 | 7,200.00 | 3.30% | 46,100 |
| Jan 9, 2026 | 6,780.00 | 7,000.00 | 6,740.00 | 6,970.00 | 6,970.00 | 1.75% | 16,900 |
| Jan 8, 2026 | 6,790.00 | 6,990.00 | 6,610.00 | 6,850.00 | 6,850.00 | 1.03% | 41,200 |
| Jan 7, 2026 | 6,350.00 | 6,840.00 | 6,280.00 | 6,780.00 | 6,780.00 | 12.07% | 143,300 |
| Jan 6, 2026 | 6,040.00 | 6,140.00 | 5,950.00 | 6,050.00 | 6,050.00 | 1.51% | 57,300 |
| Jan 5, 2026 | 5,880.00 | 5,990.00 | 5,850.00 | 5,960.00 | 5,960.00 | 3.83% | 25,300 |
| Dec 30, 2025 | 5,870.00 | 5,870.00 | 5,710.00 | 5,740.00 | 5,740.00 | -1.71% | 8,900 |
| Dec 29, 2025 | 5,750.00 | 5,880.00 | 5,730.00 | 5,840.00 | 5,840.00 | 1.57% | 12,700 |
| Dec 26, 2025 | 5,780.00 | 5,780.00 | 5,660.00 | 5,750.00 | 5,750.00 | 0.35% | 7,900 |
| Dec 25, 2025 | 5,850.00 | 5,850.00 | 5,700.00 | 5,730.00 | 5,730.00 | -0.87% | 6,500 |
| Dec 24, 2025 | 5,760.00 | 5,810.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.35% | 3,200 |
| Dec 23, 2025 | 5,780.00 | 5,810.00 | 5,660.00 | 5,760.00 | 5,760.00 | 0.35% | 14,500 |
| Dec 22, 2025 | 5,760.00 | 5,860.00 | 5,720.00 | 5,740.00 | 5,740.00 | 0.70% | 15,800 |
| Dec 19, 2025 | 5,710.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | 1.60% | 4,600 |
| Dec 18, 2025 | 5,680.00 | 5,710.00 | 5,580.00 | 5,610.00 | 5,610.00 | -1.58% | 7,100 |
| Dec 17, 2025 | 5,650.00 | 5,730.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.88% | 3,500 |
| Dec 16, 2025 | 5,810.00 | 5,810.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.25% | 6,300 |
| Dec 15, 2025 | 5,680.00 | 5,810.00 | 5,680.00 | 5,780.00 | 5,780.00 | 0.52% | 4,400 |
| Dec 12, 2025 | 5,710.00 | 5,780.00 | 5,710.00 | 5,750.00 | 5,750.00 | 0.70% | 6,800 |
| Dec 11, 2025 | 5,760.00 | 5,760.00 | 5,590.00 | 5,710.00 | 5,710.00 | -0.70% | 11,600 |
| Dec 10, 2025 | 5,970.00 | 5,970.00 | 5,730.00 | 5,750.00 | 5,750.00 | -3.69% | 13,500 |
| Dec 9, 2025 | 5,990.00 | 6,010.00 | 5,880.00 | 5,970.00 | 5,970.00 | -0.33% | 4,400 |
| Dec 8, 2025 | 5,910.00 | 6,000.00 | 5,880.00 | 5,990.00 | 5,990.00 | 3.10% | 7,300 |
| Dec 5, 2025 | 5,920.00 | 5,970.00 | 5,810.00 | 5,810.00 | 5,810.00 | -0.68% | 3,000 |
| Dec 4, 2025 | 5,940.00 | 5,970.00 | 5,840.00 | 5,850.00 | 5,850.00 | -1.52% | 9,300 |
| Dec 3, 2025 | 5,850.00 | 5,980.00 | 5,690.00 | 5,940.00 | 5,940.00 | 3.30% | 15,700 |
| Dec 2, 2025 | 5,970.00 | 5,970.00 | 5,750.00 | 5,750.00 | 5,750.00 | -3.85% | 4,100 |
| Dec 1, 2025 | 6,130.00 | 6,150.00 | 5,910.00 | 5,980.00 | 5,980.00 | -1.32% | 8,800 |
| Nov 28, 2025 | 5,960.00 | 6,090.00 | 5,960.00 | 6,060.00 | 6,060.00 | 2.54% | 7,800 |
| Nov 27, 2025 | 5,670.00 | 5,910.00 | 5,670.00 | 5,910.00 | 5,910.00 | 3.14% | 11,900 |
| Nov 26, 2025 | 5,520.00 | 5,750.00 | 5,520.00 | 5,730.00 | 5,675.00 | 3.06% | 9,800 |
| Nov 25, 2025 | 5,690.00 | 5,770.00 | 5,510.00 | 5,560.00 | 5,506.63 | -2.28% | 14,000 |
| Nov 21, 2025 | 5,680.00 | 5,780.00 | 5,660.00 | 5,690.00 | 5,635.38 | -1.56% | 17,400 |
| Nov 20, 2025 | 5,860.00 | 5,930.00 | 5,780.00 | 5,780.00 | 5,724.52 | -0.34% | 12,300 |
| Nov 19, 2025 | 5,870.00 | 5,910.00 | 5,640.00 | 5,800.00 | 5,744.33 | -2.03% | 12,600 |
| Nov 18, 2025 | 6,040.00 | 6,080.00 | 5,830.00 | 5,920.00 | 5,863.18 | -3.27% | 22,000 |
| Nov 17, 2025 | 6,030.00 | 6,240.00 | 5,960.00 | 6,120.00 | 6,061.26 | 1.49% | 13,700 |
| Nov 14, 2025 | 6,250.00 | 6,250.00 | 5,980.00 | 6,030.00 | 5,972.12 | -4.13% | 25,500 |
| Nov 13, 2025 | 6,280.00 | 6,360.00 | 6,260.00 | 6,290.00 | 6,229.62 | 0.16% | 5,500 |
| Nov 12, 2025 | 6,060.00 | 6,290.00 | 6,000.00 | 6,280.00 | 6,219.72 | 3.29% | 12,500 |
| Nov 11, 2025 | 6,250.00 | 6,330.00 | 6,080.00 | 6,080.00 | 6,021.64 | -2.56% | 11,500 |
| Nov 10, 2025 | 6,010.00 | 6,280.00 | 6,010.00 | 6,240.00 | 6,180.10 | 4.70% | 14,800 |