Nakakita Seisakusho Co., Ltd. (TYO:6496)
Japan · Delayed Price · Currency is JPY 5,130.00
+175.00 (3.53%)
Jul 31, 2026, 3:30 PM JST
Nakakita Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4,535.00 | 4,590.00 | 4,435.00 | 4,505.00 | 4,505.00 | -1.85% | 13,400 |
| Jun 9, 2026 | 4,685.00 | 4,730.00 | 4,575.00 | 4,590.00 | 4,590.00 | 0.33% | 8,800 |
| Jun 8, 2026 | 4,580.00 | 4,645.00 | 4,500.00 | 4,575.00 | 4,575.00 | -4.29% | 20,200 |
| Jun 5, 2026 | 4,580.00 | 4,835.00 | 4,550.00 | 4,780.00 | 4,780.00 | 4.37% | 12,800 |
| Jun 4, 2026 | 4,720.00 | 4,720.00 | 4,580.00 | 4,580.00 | 4,580.00 | -2.97% | 8,700 |
| Jun 3, 2026 | 4,830.00 | 4,830.00 | 4,680.00 | 4,720.00 | 4,720.00 | -0.84% | 10,900 |
| Jun 2, 2026 | 4,900.00 | 4,900.00 | 4,625.00 | 4,760.00 | 4,760.00 | -3.05% | 18,700 |
| Jun 1, 2026 | 5,100.00 | 5,110.00 | 4,905.00 | 4,910.00 | 4,910.00 | -5.03% | 19,800 |
| 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 |