NF Holdings Corporation (TYO:6864)
Japan · Delayed Price · Currency is JPY 1,208.00
+1.00 (0.08%)
Jan 23, 2026, 3:30 PM JST
NF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,211.00 | 1,218.00 | 1,200.00 | 1,208.00 | 1,208.00 | 0.08% | 22,300 |
| Jan 22, 2026 | 1,196.00 | 1,212.00 | 1,177.00 | 1,207.00 | 1,207.00 | 2.37% | 22,700 |
| Jan 21, 2026 | 1,161.00 | 1,183.00 | 1,158.00 | 1,179.00 | 1,179.00 | -0.84% | 38,400 |
| Jan 20, 2026 | 1,220.00 | 1,221.00 | 1,186.00 | 1,189.00 | 1,189.00 | -3.18% | 47,400 |
| Jan 19, 2026 | 1,265.00 | 1,265.00 | 1,214.00 | 1,228.00 | 1,228.00 | -1.21% | 48,300 |
| Jan 16, 2026 | 1,293.00 | 1,300.00 | 1,226.00 | 1,243.00 | 1,243.00 | 1.89% | 121,700 |
| Jan 15, 2026 | 1,168.00 | 1,220.00 | 1,165.00 | 1,220.00 | 1,220.00 | 4.45% | 78,400 |
| Jan 14, 2026 | 1,176.00 | 1,185.00 | 1,167.00 | 1,168.00 | 1,168.00 | -0.68% | 34,400 |
| Jan 13, 2026 | 1,180.00 | 1,183.00 | 1,156.00 | 1,176.00 | 1,176.00 | 2.44% | 60,100 |
| Jan 9, 2026 | 1,160.00 | 1,160.00 | 1,145.00 | 1,148.00 | 1,148.00 | 0.09% | 15,500 |
| Jan 8, 2026 | 1,153.00 | 1,160.00 | 1,145.00 | 1,147.00 | 1,147.00 | -0.26% | 19,300 |
| Jan 7, 2026 | 1,137.00 | 1,174.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1.23% | 42,100 |
| Jan 6, 2026 | 1,131.00 | 1,152.00 | 1,131.00 | 1,136.00 | 1,136.00 | 0.53% | 21,800 |
| Jan 5, 2026 | 1,133.00 | 1,136.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.98% | 23,800 |
| Dec 30, 2025 | 1,127.00 | 1,127.00 | 1,111.00 | 1,119.00 | 1,119.00 | -0.36% | 23,900 |
| Dec 29, 2025 | 1,114.00 | 1,135.00 | 1,112.00 | 1,123.00 | 1,123.00 | 0.99% | 27,300 |
| Dec 26, 2025 | 1,122.00 | 1,130.00 | 1,109.00 | 1,112.00 | 1,112.00 | - | 56,300 |
| Dec 25, 2025 | 1,122.00 | 1,126.00 | 1,112.00 | 1,112.00 | 1,112.00 | 0.63% | 47,500 |
| Dec 24, 2025 | 1,120.00 | 1,131.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.52% | 37,800 |
| Dec 23, 2025 | 1,116.00 | 1,135.00 | 1,116.00 | 1,122.00 | 1,122.00 | 0.54% | 29,600 |
| Dec 22, 2025 | 1,108.00 | 1,117.00 | 1,099.00 | 1,116.00 | 1,116.00 | 1.18% | 35,200 |
| Dec 19, 2025 | 1,081.00 | 1,110.00 | 1,081.00 | 1,103.00 | 1,103.00 | 2.89% | 50,400 |
| Dec 18, 2025 | 1,064.00 | 1,078.00 | 1,061.00 | 1,072.00 | 1,072.00 | -0.74% | 29,400 |
| Dec 17, 2025 | 1,091.00 | 1,100.00 | 1,067.00 | 1,080.00 | 1,080.00 | -1.01% | 35,500 |
| Dec 16, 2025 | 1,126.00 | 1,126.00 | 1,091.00 | 1,091.00 | 1,091.00 | -3.19% | 40,300 |
| Dec 15, 2025 | 1,098.00 | 1,127.00 | 1,098.00 | 1,127.00 | 1,127.00 | 1.44% | 26,500 |
| Dec 12, 2025 | 1,105.00 | 1,117.00 | 1,099.00 | 1,111.00 | 1,111.00 | 1.28% | 25,900 |
| Dec 11, 2025 | 1,125.00 | 1,130.00 | 1,092.00 | 1,097.00 | 1,097.00 | -2.32% | 51,000 |
| Dec 10, 2025 | 1,130.00 | 1,146.00 | 1,122.00 | 1,123.00 | 1,123.00 | -0.97% | 45,800 |
| Dec 9, 2025 | 1,137.00 | 1,149.00 | 1,125.00 | 1,134.00 | 1,134.00 | -1.05% | 30,600 |
| Dec 8, 2025 | 1,130.00 | 1,146.00 | 1,126.00 | 1,146.00 | 1,146.00 | 0.88% | 28,100 |
| Dec 5, 2025 | 1,148.00 | 1,153.00 | 1,136.00 | 1,136.00 | 1,136.00 | - | 23,300 |
| Dec 4, 2025 | 1,123.00 | 1,148.00 | 1,123.00 | 1,136.00 | 1,136.00 | 1.16% | 30,100 |
| Dec 3, 2025 | 1,115.00 | 1,130.00 | 1,111.00 | 1,123.00 | 1,123.00 | 0.90% | 45,900 |
| Dec 2, 2025 | 1,157.00 | 1,157.00 | 1,112.00 | 1,113.00 | 1,113.00 | -2.11% | 35,800 |
| Dec 1, 2025 | 1,191.00 | 1,191.00 | 1,137.00 | 1,137.00 | 1,137.00 | -3.23% | 53,100 |
| Nov 28, 2025 | 1,152.00 | 1,186.00 | 1,151.00 | 1,175.00 | 1,175.00 | 2.71% | 53,300 |
| Nov 27, 2025 | 1,128.00 | 1,152.00 | 1,121.00 | 1,144.00 | 1,144.00 | 1.78% | 54,300 |
| Nov 26, 2025 | 1,113.00 | 1,128.00 | 1,109.00 | 1,124.00 | 1,124.00 | 1.08% | 50,400 |
| Nov 25, 2025 | 1,139.00 | 1,140.00 | 1,109.00 | 1,112.00 | 1,112.00 | -0.98% | 45,100 |
| Nov 21, 2025 | 1,126.00 | 1,141.00 | 1,121.00 | 1,123.00 | 1,123.00 | -2.26% | 41,400 |
| Nov 20, 2025 | 1,157.00 | 1,162.00 | 1,142.00 | 1,149.00 | 1,149.00 | 1.41% | 24,100 |
| Nov 19, 2025 | 1,144.00 | 1,159.00 | 1,121.00 | 1,133.00 | 1,133.00 | -0.96% | 45,700 |
| Nov 18, 2025 | 1,170.00 | 1,173.00 | 1,141.00 | 1,144.00 | 1,144.00 | -3.05% | 54,800 |
| Nov 17, 2025 | 1,201.00 | 1,205.00 | 1,173.00 | 1,180.00 | 1,180.00 | -1.83% | 74,400 |
| Nov 14, 2025 | 1,221.00 | 1,222.00 | 1,200.00 | 1,202.00 | 1,202.00 | -1.88% | 50,500 |
| Nov 13, 2025 | 1,237.00 | 1,237.00 | 1,216.00 | 1,225.00 | 1,225.00 | -0.97% | 31,700 |
| Nov 12, 2025 | 1,210.00 | 1,240.00 | 1,206.00 | 1,237.00 | 1,237.00 | 1.89% | 47,100 |
| Nov 11, 2025 | 1,238.00 | 1,238.00 | 1,208.00 | 1,214.00 | 1,214.00 | -0.57% | 46,900 |
| Nov 10, 2025 | 1,221.00 | 1,226.00 | 1,206.00 | 1,221.00 | 1,221.00 | 1.24% | 30,300 |