Nakakita Seisakusho Co., Ltd. (TYO:6496)
Japan · Delayed Price · Currency is JPY 5,620.00
-130.00 (-2.26%)
Oct 2, 2026, 3:30 PM JST
Nakakita Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,760.00 | 5,760.00 | 5,590.00 | 5,660.00 | 5,660.00 | -1.57% | 2,600 |
| 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 |
| 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 |