Nakakita Seisakusho Co., Ltd. (TYO:6496)
Japan · Delayed Price · Currency is JPY 4,505.00
-90.00 (-1.96%)
Oct 23, 2026, 3:30 PM JST
Nakakita Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,525.00 | 4,590.00 | 4,450.00 | 4,505.00 | 4,505.00 | -1.96% | 10,700 |
| Oct 22, 2026 | 4,675.00 | 4,765.00 | 4,555.00 | 4,595.00 | 4,595.00 | -2.55% | 3,700 |
| Oct 21, 2026 | 4,690.00 | 4,770.00 | 4,690.00 | 4,715.00 | 4,715.00 | 1.84% | 2,400 |
| Oct 20, 2026 | 4,820.00 | 4,880.00 | 4,630.00 | 4,630.00 | 4,630.00 | -4.14% | 9,500 |
| Oct 19, 2026 | 4,840.00 | 4,880.00 | 4,750.00 | 4,830.00 | 4,830.00 | -2.82% | 3,500 |
| Oct 16, 2026 | 4,895.00 | 4,975.00 | 4,870.00 | 4,970.00 | 4,970.00 | 1.95% | 2,600 |
| Oct 15, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 4,875.00 | 4,875.00 | -2.69% | 7,500 |
| Oct 14, 2026 | 4,980.00 | 5,050.00 | 4,970.00 | 5,010.00 | 5,010.00 | 0.30% | 6,100 |
| Oct 13, 2026 | 5,010.00 | 5,050.00 | 4,930.00 | 4,995.00 | 4,995.00 | - | 3,900 |
| Oct 9, 2026 | 5,100.00 | 5,200.00 | 4,990.00 | 4,995.00 | 4,995.00 | -2.25% | 12,200 |
| Oct 8, 2026 | 5,330.00 | 5,330.00 | 5,110.00 | 5,110.00 | 5,110.00 | -4.84% | 14,200 |
| Oct 7, 2026 | 5,480.00 | 5,480.00 | 5,330.00 | 5,370.00 | 5,370.00 | -8.21% | 27,500 |
| Oct 6, 2026 | 5,850.00 | 5,890.00 | 5,700.00 | 5,850.00 | 5,850.00 | 0.86% | 15,500 |
| Oct 5, 2026 | 5,630.00 | 6,000.00 | 5,610.00 | 5,800.00 | 5,800.00 | 3.20% | 11,400 |
| Oct 2, 2026 | 5,760.00 | 5,760.00 | 5,590.00 | 5,620.00 | 5,620.00 | -2.26% | 2,900 |
| Oct 1, 2026 | 5,780.00 | 5,780.00 | 5,620.00 | 5,750.00 | 5,750.00 | -0.69% | 2,200 |
| Sep 30, 2026 | 5,440.00 | 5,870.00 | 5,440.00 | 5,790.00 | 5,790.00 | 5.66% | 11,500 |
| Sep 29, 2026 | 5,580.00 | 5,580.00 | 5,450.00 | 5,480.00 | 5,480.00 | -0.90% | 2,500 |
| Sep 28, 2026 | 5,740.00 | 5,800.00 | 5,530.00 | 5,530.00 | 5,530.00 | -3.66% | 7,300 |
| Sep 25, 2026 | 5,730.00 | 5,900.00 | 5,630.00 | 5,740.00 | 5,740.00 | 0.17% | 8,400 |
| Sep 24, 2026 | 5,700.00 | 5,770.00 | 5,400.00 | 5,730.00 | 5,730.00 | 2.32% | 4,900 |
| Sep 18, 2026 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 2.75% | 1,100 |
| Sep 17, 2026 | 5,510.00 | 5,590.00 | 5,440.00 | 5,450.00 | 5,450.00 | 0.18% | 3,600 |
| Sep 16, 2026 | 5,480.00 | 5,530.00 | 5,440.00 | 5,440.00 | 5,440.00 | -0.73% | 2,500 |
| Sep 15, 2026 | 5,500.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | 1.48% | 2,500 |
| Sep 14, 2026 | 5,330.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.50% | 1,700 |
| Sep 11, 2026 | 5,330.00 | 5,490.00 | 5,290.00 | 5,320.00 | 5,320.00 | -2.03% | 2,900 |
| Sep 10, 2026 | 5,540.00 | 5,540.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.99% | 1,500 |
| Sep 9, 2026 | 5,590.00 | 5,590.00 | 5,490.00 | 5,540.00 | 5,540.00 | 0.91% | 600 |
| Sep 8, 2026 | 5,600.00 | 5,600.00 | 5,490.00 | 5,490.00 | 5,490.00 | -1.96% | 900 |
| Sep 7, 2026 | 5,510.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,600.00 | 3.51% | 1,200 |
| Sep 4, 2026 | 5,390.00 | 5,480.00 | 5,390.00 | 5,410.00 | 5,410.00 | 0.37% | 1,600 |
| Sep 3, 2026 | 5,320.00 | 5,440.00 | 5,320.00 | 5,390.00 | 5,390.00 | 1.32% | 3,500 |
| Sep 2, 2026 | 5,580.00 | 5,580.00 | 5,240.00 | 5,320.00 | 5,320.00 | -4.66% | 7,000 |
| Sep 1, 2026 | 5,600.00 | 5,640.00 | 5,560.00 | 5,580.00 | 5,580.00 | -1.24% | 1,400 |
| Aug 31, 2026 | 5,680.00 | 5,740.00 | 5,510.00 | 5,650.00 | 5,650.00 | -0.70% | 11,000 |
| Aug 28, 2026 | 5,640.00 | 5,740.00 | 5,640.00 | 5,690.00 | 5,690.00 | 1.97% | 4,000 |
| Aug 27, 2026 | 5,620.00 | 5,710.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.36% | 7,300 |
| Aug 26, 2026 | 5,710.00 | 5,720.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.93% | 3,200 |
| Aug 25, 2026 | 5,640.00 | 5,730.00 | 5,550.00 | 5,710.00 | 5,710.00 | 1.60% | 11,200 |
| Aug 24, 2026 | 5,690.00 | 5,690.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.54% | 3,600 |
| Aug 21, 2026 | 5,520.00 | 5,590.00 | 5,430.00 | 5,590.00 | 5,590.00 | 0.54% | 4,000 |
| Aug 20, 2026 | 5,650.00 | 5,690.00 | 5,540.00 | 5,560.00 | 5,560.00 | 1.28% | 2,100 |
| Aug 19, 2026 | 5,580.00 | 5,670.00 | 5,460.00 | 5,490.00 | 5,490.00 | -3.00% | 4,000 |
| Aug 18, 2026 | 5,680.00 | 5,820.00 | 5,570.00 | 5,660.00 | 5,660.00 | 1.43% | 9,100 |
| Aug 17, 2026 | 5,550.00 | 5,690.00 | 5,470.00 | 5,580.00 | 5,580.00 | 1.45% | 5,300 |
| Aug 14, 2026 | 5,410.00 | 5,560.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.73% | 3,700 |
| Aug 13, 2026 | 5,380.00 | 5,500.00 | 5,380.00 | 5,460.00 | 5,460.00 | 1.68% | 2,700 |
| Aug 12, 2026 | 5,300.00 | 5,450.00 | 5,300.00 | 5,370.00 | 5,370.00 | 0.56% | 1,900 |
| Aug 10, 2026 | 5,290.00 | 5,410.00 | 5,290.00 | 5,340.00 | 5,340.00 | 1.71% | 3,200 |