NF Holdings Corporation (TYO:6864)
Japan · Delayed Price · Currency is JPY 1,358.00
-1.00 (-0.07%)
Mar 6, 2026, 3:30 PM JST
NF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,359.00 | 1,389.00 | 1,335.00 | 1,358.00 | 1,358.00 | -0.07% | 34,400 |
| Mar 5, 2026 | 1,320.00 | 1,389.00 | 1,315.00 | 1,359.00 | 1,359.00 | 5.35% | 43,600 |
| Mar 4, 2026 | 1,303.00 | 1,342.00 | 1,250.00 | 1,290.00 | 1,290.00 | -5.36% | 115,700 |
| Mar 3, 2026 | 1,415.00 | 1,427.00 | 1,363.00 | 1,363.00 | 1,363.00 | -4.01% | 39,700 |
| Mar 2, 2026 | 1,457.00 | 1,474.00 | 1,414.00 | 1,420.00 | 1,420.00 | -4.25% | 46,400 |
| Feb 27, 2026 | 1,402.00 | 1,483.00 | 1,402.00 | 1,483.00 | 1,483.00 | 5.85% | 85,600 |
| Feb 26, 2026 | 1,376.00 | 1,430.00 | 1,376.00 | 1,401.00 | 1,401.00 | 1.67% | 39,000 |
| Feb 25, 2026 | 1,388.00 | 1,407.00 | 1,375.00 | 1,378.00 | 1,378.00 | -2.06% | 41,100 |
| Feb 24, 2026 | 1,383.00 | 1,407.00 | 1,361.00 | 1,407.00 | 1,407.00 | 1.59% | 50,700 |
| Feb 20, 2026 | 1,410.00 | 1,410.00 | 1,381.00 | 1,385.00 | 1,385.00 | -1.77% | 33,000 |
| Feb 19, 2026 | 1,386.00 | 1,460.00 | 1,386.00 | 1,410.00 | 1,410.00 | 1.95% | 91,500 |
| Feb 18, 2026 | 1,391.00 | 1,412.00 | 1,375.00 | 1,383.00 | 1,383.00 | 0.95% | 59,100 |
| Feb 17, 2026 | 1,363.00 | 1,399.00 | 1,360.00 | 1,370.00 | 1,370.00 | 1.41% | 55,800 |
| Feb 16, 2026 | 1,301.00 | 1,353.00 | 1,301.00 | 1,351.00 | 1,351.00 | 3.92% | 54,500 |
| Feb 13, 2026 | 1,299.00 | 1,322.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.89% | 38,600 |
| Feb 12, 2026 | 1,294.00 | 1,333.00 | 1,292.00 | 1,325.00 | 1,325.00 | 2.32% | 113,200 |
| Feb 10, 2026 | 1,269.00 | 1,299.00 | 1,269.00 | 1,295.00 | 1,295.00 | 2.13% | 45,400 |
| Feb 9, 2026 | 1,300.00 | 1,302.00 | 1,245.00 | 1,268.00 | 1,268.00 | - | 75,500 |
| Feb 6, 2026 | 1,223.00 | 1,268.00 | 1,223.00 | 1,268.00 | 1,268.00 | 1.68% | 33,900 |
| Feb 5, 2026 | 1,241.00 | 1,255.00 | 1,230.00 | 1,247.00 | 1,247.00 | - | 31,000 |
| Feb 4, 2026 | 1,235.00 | 1,265.00 | 1,235.00 | 1,247.00 | 1,247.00 | 0.89% | 66,300 |
| Feb 3, 2026 | 1,214.00 | 1,238.00 | 1,203.00 | 1,236.00 | 1,236.00 | 3.26% | 49,900 |
| Feb 2, 2026 | 1,193.00 | 1,208.00 | 1,175.00 | 1,197.00 | 1,197.00 | 0.76% | 33,500 |
| Jan 30, 2026 | 1,162.00 | 1,193.00 | 1,160.00 | 1,188.00 | 1,188.00 | -0.34% | 50,100 |
| Jan 29, 2026 | 1,200.00 | 1,200.00 | 1,177.00 | 1,192.00 | 1,192.00 | -0.33% | 36,200 |
| Jan 28, 2026 | 1,201.00 | 1,208.00 | 1,188.00 | 1,196.00 | 1,196.00 | -0.75% | 27,500 |
| Jan 27, 2026 | 1,196.00 | 1,215.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1.60% | 25,200 |
| Jan 26, 2026 | 1,201.00 | 1,209.00 | 1,184.00 | 1,186.00 | 1,186.00 | -1.82% | 37,500 |
| 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 |