Nakakita Seisakusho Co., Ltd. (TYO:6496)
Japan · Delayed Price · Currency is JPY 5,170.00
-30.00 (-0.58%)
May 29, 2026, 3:30 PM JST
Nakakita Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,230.00 | 5,230.00 | 5,150.00 | 5,170.00 | 5,170.00 | -0.58% | 4,600 |
| May 28, 2026 | 5,230.00 | 5,230.00 | 5,050.00 | 5,200.00 | 5,200.00 | -0.10% | 9,900 |
| May 27, 2026 | 5,400.00 | 5,560.00 | 5,260.00 | 5,260.00 | 5,205.00 | -0.94% | 9,200 |
| May 26, 2026 | 5,220.00 | 5,490.00 | 5,220.00 | 5,310.00 | 5,254.48 | 1.92% | 20,700 |
| May 25, 2026 | 5,330.00 | 5,400.00 | 5,210.00 | 5,210.00 | 5,155.52 | -1.88% | 8,600 |
| May 22, 2026 | 5,340.00 | 5,420.00 | 5,310.00 | 5,310.00 | 5,254.48 | 0.76% | 5,500 |
| May 21, 2026 | 5,260.00 | 5,330.00 | 5,260.00 | 5,270.00 | 5,214.90 | 1.35% | 8,000 |
| May 20, 2026 | 5,380.00 | 5,440.00 | 5,130.00 | 5,200.00 | 5,145.63 | -3.35% | 18,500 |
| May 19, 2026 | 5,580.00 | 5,580.00 | 5,380.00 | 5,380.00 | 5,323.75 | -1.82% | 9,100 |
| May 18, 2026 | 5,660.00 | 5,660.00 | 5,480.00 | 5,480.00 | 5,422.70 | -3.18% | 6,700 |
| May 15, 2026 | 5,790.00 | 5,800.00 | 5,650.00 | 5,660.00 | 5,600.82 | -1.22% | 6,800 |
| May 14, 2026 | 5,790.00 | 5,830.00 | 5,690.00 | 5,730.00 | 5,670.09 | 1.78% | 24,900 |
| May 13, 2026 | 5,590.00 | 5,640.00 | 5,550.00 | 5,630.00 | 5,571.13 | 0.36% | 6,400 |
| May 12, 2026 | 5,700.00 | 5,860.00 | 5,610.00 | 5,610.00 | 5,551.34 | -1.41% | 18,800 |
| May 11, 2026 | 5,740.00 | 5,770.00 | 5,650.00 | 5,690.00 | 5,630.50 | -1.04% | 9,000 |
| May 8, 2026 | 5,810.00 | 5,820.00 | 5,660.00 | 5,750.00 | 5,689.88 | -1.03% | 16,000 |
| May 7, 2026 | 5,830.00 | 5,900.00 | 5,660.00 | 5,810.00 | 5,749.25 | 0.87% | 37,800 |
| May 1, 2026 | 5,800.00 | 5,980.00 | 5,720.00 | 5,760.00 | 5,699.77 | -0.35% | 40,500 |
| Apr 30, 2026 | 5,690.00 | 5,900.00 | 5,670.00 | 5,780.00 | 5,719.56 | 1.23% | 43,500 |
| Apr 28, 2026 | 5,450.00 | 5,720.00 | 5,450.00 | 5,710.00 | 5,650.29 | 4.39% | 30,200 |
| Apr 27, 2026 | 5,270.00 | 5,500.00 | 5,220.00 | 5,470.00 | 5,412.80 | 3.01% | 26,500 |
| Apr 24, 2026 | 5,570.00 | 5,580.00 | 5,280.00 | 5,310.00 | 5,254.48 | -5.52% | 48,900 |
| Apr 23, 2026 | 5,710.00 | 5,800.00 | 5,570.00 | 5,620.00 | 5,561.24 | 1.63% | 45,000 |
| Apr 22, 2026 | 5,580.00 | 5,590.00 | 5,440.00 | 5,530.00 | 5,472.18 | -0.72% | 30,600 |
| Apr 21, 2026 | 5,720.00 | 5,790.00 | 5,530.00 | 5,570.00 | 5,511.76 | -1.42% | 21,400 |
| Apr 20, 2026 | 5,630.00 | 5,670.00 | 5,550.00 | 5,650.00 | 5,590.92 | 1.99% | 15,700 |
| Apr 17, 2026 | 5,690.00 | 5,690.00 | 5,510.00 | 5,540.00 | 5,482.07 | -1.95% | 33,000 |
| Apr 16, 2026 | 5,610.00 | 5,700.00 | 5,580.00 | 5,650.00 | 5,590.92 | 0.53% | 23,700 |
| Apr 15, 2026 | 5,780.00 | 5,910.00 | 5,620.00 | 5,620.00 | 5,561.24 | -2.26% | 29,800 |
| Apr 14, 2026 | 5,920.00 | 5,950.00 | 5,730.00 | 5,750.00 | 5,689.88 | 0.52% | 31,200 |
| Apr 13, 2026 | 5,860.00 | 5,980.00 | 5,680.00 | 5,720.00 | 5,660.19 | -2.22% | 72,900 |
| Apr 10, 2026 | 5,930.00 | 6,010.00 | 5,850.00 | 5,850.00 | 5,788.83 | -1.02% | 46,400 |
| Apr 9, 2026 | 6,260.00 | 6,260.00 | 5,910.00 | 5,910.00 | 5,848.20 | -5.89% | 119,000 |
| Apr 8, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,280.00 | 6,214.33 | -7.65% | 163,400 |
| Apr 7, 2026 | 6,950.00 | 7,050.00 | 6,700.00 | 6,800.00 | 6,728.90 | -0.73% | 77,700 |
| Apr 6, 2026 | 6,730.00 | 6,950.00 | 6,700.00 | 6,850.00 | 6,778.37 | 3.79% | 22,400 |
| Apr 3, 2026 | 6,560.00 | 6,750.00 | 6,550.00 | 6,600.00 | 6,530.99 | 0.15% | 12,200 |
| Apr 2, 2026 | 6,760.00 | 6,800.00 | 6,510.00 | 6,590.00 | 6,521.09 | -3.09% | 17,700 |
| Apr 1, 2026 | 6,550.00 | 6,800.00 | 6,490.00 | 6,800.00 | 6,728.90 | 5.10% | 14,400 |
| Mar 31, 2026 | 6,610.00 | 6,670.00 | 6,430.00 | 6,470.00 | 6,402.35 | -3.58% | 17,700 |
| Mar 30, 2026 | 6,750.00 | 6,800.00 | 6,600.00 | 6,710.00 | 6,639.84 | -5.89% | 18,200 |
| Mar 27, 2026 | 7,100.00 | 7,220.00 | 7,070.00 | 7,130.00 | 7,055.45 | -0.83% | 4,800 |
| Mar 26, 2026 | 7,600.00 | 7,600.00 | 7,080.00 | 7,190.00 | 7,114.82 | -3.49% | 22,600 |
| Mar 25, 2026 | 7,150.00 | 7,450.00 | 7,150.00 | 7,450.00 | 7,372.10 | 4.20% | 8,700 |
| Mar 24, 2026 | 7,290.00 | 7,570.00 | 7,100.00 | 7,150.00 | 7,075.24 | 2.14% | 22,500 |
| Mar 23, 2026 | 7,270.00 | 7,430.00 | 6,960.00 | 7,000.00 | 6,926.81 | -8.74% | 24,400 |
| Mar 19, 2026 | 7,910.00 | 8,050.00 | 7,640.00 | 7,670.00 | 7,589.80 | -4.84% | 12,900 |
| Mar 18, 2026 | 7,970.00 | 8,100.00 | 7,850.00 | 8,060.00 | 7,975.72 | 1.13% | 15,900 |
| Mar 17, 2026 | 8,210.00 | 8,550.00 | 7,850.00 | 7,970.00 | 7,886.66 | -2.33% | 39,400 |
| Mar 16, 2026 | 7,900.00 | 8,400.00 | 7,900.00 | 8,160.00 | 8,074.68 | 3.29% | 30,300 |