Nakakita Seisakusho Co., Ltd. (TYO:6496)
Japan · Delayed Price · Currency is JPY 5,590.00
+30.00 (0.54%)
Aug 21, 2026, 3:30 PM JST
Nakakita Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 5,480.00 | 5,480.00 | 5,240.00 | 5,250.00 | 5,250.00 | -3.67% | 6,000 |
| Aug 6, 2026 | 5,360.00 | 5,450.00 | 5,250.00 | 5,450.00 | 5,450.00 | 0.93% | 5,800 |
| Aug 5, 2026 | 5,280.00 | 5,430.00 | 5,280.00 | 5,400.00 | 5,400.00 | 2.86% | 6,600 |
| Aug 4, 2026 | 5,310.00 | 5,420.00 | 5,240.00 | 5,250.00 | 5,250.00 | 1.16% | 12,700 |
| Aug 3, 2026 | 5,130.00 | 5,190.00 | 4,965.00 | 5,190.00 | 5,190.00 | 1.17% | 6,600 |
| Jul 31, 2026 | 5,130.00 | 5,250.00 | 5,000.00 | 5,130.00 | 5,130.00 | 3.53% | 7,300 |
| Jul 30, 2026 | 4,900.00 | 5,050.00 | 4,845.00 | 4,955.00 | 4,955.00 | 0.61% | 5,400 |
| Jul 29, 2026 | 5,110.00 | 5,220.00 | 4,850.00 | 4,925.00 | 4,925.00 | -3.43% | 15,500 |
| Jul 28, 2026 | 5,450.00 | 5,550.00 | 5,100.00 | 5,100.00 | 5,100.00 | -6.08% | 19,700 |
| Jul 27, 2026 | 5,450.00 | 5,800.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5.44% | 24,000 |
| Jul 24, 2026 | 5,200.00 | 5,230.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.96% | 4,900 |
| Jul 23, 2026 | 5,110.00 | 5,290.00 | 5,110.00 | 5,200.00 | 5,200.00 | 1.17% | 7,500 |
| Jul 22, 2026 | 5,130.00 | 5,190.00 | 5,110.00 | 5,140.00 | 5,140.00 | 0.39% | 5,300 |
| Jul 21, 2026 | 4,980.00 | 5,150.00 | 4,980.00 | 5,120.00 | 5,120.00 | 3.43% | 7,300 |
| Jul 17, 2026 | 5,250.00 | 5,250.00 | 4,925.00 | 4,950.00 | 4,950.00 | -4.99% | 14,100 |
| Jul 16, 2026 | 5,420.00 | 5,420.00 | 5,210.00 | 5,210.00 | 5,210.00 | -5.27% | 25,800 |
| Jul 15, 2026 | 5,430.00 | 5,680.00 | 5,370.00 | 5,500.00 | 5,500.00 | -7.09% | 32,400 |
| Jul 14, 2026 | 5,810.00 | 6,100.00 | 5,510.00 | 5,920.00 | 5,920.00 | 1.54% | 34,700 |
| Jul 13, 2026 | 5,650.00 | 5,880.00 | 5,610.00 | 5,830.00 | 5,830.00 | 4.11% | 23,500 |
| Jul 10, 2026 | 5,500.00 | 5,630.00 | 5,390.00 | 5,600.00 | 5,600.00 | 2.56% | 9,200 |
| Jul 9, 2026 | 5,450.00 | 5,580.00 | 5,350.00 | 5,460.00 | 5,460.00 | 0.18% | 5,900 |
| Jul 8, 2026 | 5,530.00 | 5,770.00 | 5,420.00 | 5,450.00 | 5,450.00 | -3.20% | 16,400 |
| Jul 7, 2026 | 5,780.00 | 5,790.00 | 5,540.00 | 5,630.00 | 5,630.00 | -2.60% | 15,100 |
| Jul 6, 2026 | 5,420.00 | 5,780.00 | 5,320.00 | 5,780.00 | 5,780.00 | 8.65% | 21,600 |
| Jul 3, 2026 | 4,940.00 | 5,330.00 | 4,940.00 | 5,320.00 | 5,320.00 | 7.80% | 17,900 |
| Jul 2, 2026 | 4,915.00 | 5,010.00 | 4,855.00 | 4,935.00 | 4,935.00 | 1.33% | 5,300 |
| Jul 1, 2026 | 4,835.00 | 4,945.00 | 4,765.00 | 4,870.00 | 4,870.00 | 1.14% | 10,500 |
| Jun 30, 2026 | 4,835.00 | 4,865.00 | 4,700.00 | 4,815.00 | 4,815.00 | 0.42% | 9,200 |
| Jun 29, 2026 | 4,740.00 | 4,860.00 | 4,680.00 | 4,795.00 | 4,795.00 | 2.68% | 5,500 |
| Jun 26, 2026 | 4,895.00 | 4,895.00 | 4,650.00 | 4,670.00 | 4,670.00 | -3.21% | 7,000 |
| Jun 25, 2026 | 4,760.00 | 4,825.00 | 4,700.00 | 4,825.00 | 4,825.00 | 1.37% | 3,500 |
| Jun 24, 2026 | 4,875.00 | 4,910.00 | 4,760.00 | 4,760.00 | 4,760.00 | -2.86% | 7,600 |
| Jun 23, 2026 | 5,040.00 | 5,040.00 | 4,885.00 | 4,900.00 | 4,900.00 | -1.41% | 4,600 |
| Jun 22, 2026 | 4,930.00 | 5,090.00 | 4,930.00 | 4,970.00 | 4,970.00 | 0.81% | 4,500 |
| Jun 19, 2026 | 4,925.00 | 4,995.00 | 4,865.00 | 4,930.00 | 4,930.00 | 0.20% | 6,100 |
| Jun 18, 2026 | 4,970.00 | 5,090.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.41% | 8,800 |
| Jun 17, 2026 | 4,820.00 | 5,040.00 | 4,725.00 | 4,900.00 | 4,900.00 | 3.16% | 19,300 |
| Jun 16, 2026 | 4,855.00 | 4,855.00 | 4,715.00 | 4,750.00 | 4,750.00 | -2.26% | 5,000 |
| Jun 15, 2026 | 4,765.00 | 4,960.00 | 4,715.00 | 4,860.00 | 4,860.00 | 6.23% | 19,600 |
| Jun 12, 2026 | 4,530.00 | 4,665.00 | 4,460.00 | 4,575.00 | 4,575.00 | 3.27% | 18,500 |
| Jun 11, 2026 | 4,500.00 | 4,520.00 | 4,430.00 | 4,430.00 | 4,430.00 | -1.66% | 14,200 |