NF Holdings Corporation (TYO:6864)
Japan · Delayed Price · Currency is JPY 2,043.00
+228.00 (12.56%)
May 29, 2026, 3:30 PM JST
NF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,851.00 | 2,070.00 | 1,848.00 | 2,043.00 | 2,043.00 | 12.56% | 418,300 |
| May 28, 2026 | 1,768.00 | 1,820.00 | 1,752.00 | 1,815.00 | 1,815.00 | -1.79% | 98,200 |
| May 27, 2026 | 1,895.00 | 1,897.00 | 1,788.00 | 1,848.00 | 1,848.00 | -2.63% | 162,300 |
| May 26, 2026 | 1,914.00 | 1,955.00 | 1,838.00 | 1,898.00 | 1,898.00 | 0.05% | 179,100 |
| May 25, 2026 | 2,030.00 | 2,077.00 | 1,868.00 | 1,897.00 | 1,897.00 | 3.49% | 314,700 |
| May 22, 2026 | 1,735.00 | 1,850.00 | 1,701.00 | 1,833.00 | 1,833.00 | 17.42% | 430,500 |
| May 21, 2026 | 1,580.00 | 1,588.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1.17% | 25,500 |
| May 20, 2026 | 1,625.00 | 1,625.00 | 1,534.00 | 1,543.00 | 1,543.00 | -6.48% | 41,200 |
| May 19, 2026 | 1,675.00 | 1,675.00 | 1,610.00 | 1,650.00 | 1,650.00 | -1.20% | 60,200 |
| May 18, 2026 | 1,535.00 | 1,690.00 | 1,530.00 | 1,670.00 | 1,670.00 | 14.15% | 156,800 |
| May 15, 2026 | 1,591.00 | 1,615.00 | 1,405.00 | 1,463.00 | 1,463.00 | -8.05% | 116,100 |
| May 14, 2026 | 1,605.00 | 1,605.00 | 1,552.00 | 1,591.00 | 1,591.00 | -0.87% | 40,900 |
| May 13, 2026 | 1,600.00 | 1,626.00 | 1,568.00 | 1,605.00 | 1,605.00 | 2.56% | 128,400 |
| May 12, 2026 | 1,534.00 | 1,593.00 | 1,490.00 | 1,565.00 | 1,565.00 | 2.96% | 101,300 |
| May 11, 2026 | 1,500.00 | 1,547.00 | 1,500.00 | 1,520.00 | 1,520.00 | 2.77% | 68,800 |
| May 8, 2026 | 1,449.00 | 1,493.00 | 1,426.00 | 1,479.00 | 1,479.00 | 2.07% | 33,600 |
| May 7, 2026 | 1,403.00 | 1,450.00 | 1,390.00 | 1,449.00 | 1,449.00 | 5.54% | 74,400 |
| May 1, 2026 | 1,363.00 | 1,392.00 | 1,362.00 | 1,373.00 | 1,373.00 | 0.37% | 16,800 |
| Apr 30, 2026 | 1,360.00 | 1,387.00 | 1,360.00 | 1,368.00 | 1,368.00 | -0.51% | 19,700 |
| Apr 28, 2026 | 1,383.00 | 1,399.00 | 1,355.00 | 1,375.00 | 1,375.00 | -0.58% | 27,000 |
| Apr 27, 2026 | 1,375.00 | 1,383.00 | 1,350.00 | 1,383.00 | 1,383.00 | 2.83% | 25,300 |
| Apr 24, 2026 | 1,390.00 | 1,390.00 | 1,324.00 | 1,345.00 | 1,345.00 | -1.25% | 20,400 |
| Apr 23, 2026 | 1,435.00 | 1,435.00 | 1,337.00 | 1,362.00 | 1,362.00 | -5.22% | 72,600 |
| Apr 22, 2026 | 1,415.00 | 1,439.00 | 1,408.00 | 1,437.00 | 1,437.00 | 0.63% | 31,400 |
| Apr 21, 2026 | 1,446.00 | 1,455.00 | 1,414.00 | 1,428.00 | 1,428.00 | -1.24% | 33,600 |
| Apr 20, 2026 | 1,427.00 | 1,461.00 | 1,408.00 | 1,446.00 | 1,446.00 | 3.51% | 60,900 |
| Apr 17, 2026 | 1,421.00 | 1,421.00 | 1,379.00 | 1,397.00 | 1,397.00 | -1.96% | 34,800 |
| Apr 16, 2026 | 1,439.00 | 1,448.00 | 1,400.00 | 1,425.00 | 1,425.00 | 3.71% | 110,300 |
| Apr 15, 2026 | 1,404.00 | 1,426.00 | 1,338.00 | 1,374.00 | 1,374.00 | 3.62% | 67,100 |
| Apr 14, 2026 | 1,324.00 | 1,352.00 | 1,324.00 | 1,326.00 | 1,326.00 | 0.84% | 20,000 |
| Apr 13, 2026 | 1,313.00 | 1,333.00 | 1,302.00 | 1,315.00 | 1,315.00 | -0.75% | 12,400 |
| Apr 10, 2026 | 1,337.00 | 1,345.00 | 1,314.00 | 1,325.00 | 1,325.00 | 0.15% | 15,700 |
| Apr 9, 2026 | 1,351.00 | 1,351.00 | 1,320.00 | 1,323.00 | 1,323.00 | -2.29% | 13,700 |
| Apr 8, 2026 | 1,349.00 | 1,354.00 | 1,316.00 | 1,354.00 | 1,354.00 | 2.65% | 39,400 |
| Apr 7, 2026 | 1,345.00 | 1,345.00 | 1,314.00 | 1,319.00 | 1,319.00 | 0.15% | 26,300 |
| Apr 6, 2026 | 1,318.00 | 1,334.00 | 1,313.00 | 1,317.00 | 1,317.00 | - | 29,900 |
| Apr 3, 2026 | 1,338.00 | 1,346.00 | 1,315.00 | 1,317.00 | 1,317.00 | -0.60% | 16,300 |
| Apr 2, 2026 | 1,365.00 | 1,397.00 | 1,323.00 | 1,325.00 | 1,325.00 | -2.50% | 22,900 |
| Apr 1, 2026 | 1,380.00 | 1,380.00 | 1,344.00 | 1,359.00 | 1,359.00 | 2.80% | 17,600 |
| Mar 31, 2026 | 1,332.00 | 1,349.00 | 1,318.00 | 1,322.00 | 1,322.00 | -1.27% | 20,400 |
| Mar 30, 2026 | 1,330.00 | 1,375.00 | 1,328.00 | 1,339.00 | 1,339.00 | -1.40% | 25,900 |
| Mar 27, 2026 | 1,397.00 | 1,412.00 | 1,369.00 | 1,394.00 | 1,358.00 | 1.01% | 15,000 |
| Mar 26, 2026 | 1,383.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,344.36 | -1.29% | 20,900 |
| Mar 25, 2026 | 1,377.00 | 1,400.00 | 1,367.00 | 1,398.00 | 1,361.90 | 3.79% | 19,100 |
| Mar 24, 2026 | 1,353.00 | 1,377.00 | 1,343.00 | 1,347.00 | 1,312.21 | 1.58% | 19,500 |
| Mar 23, 2026 | 1,324.00 | 1,345.00 | 1,309.00 | 1,326.00 | 1,291.76 | -2.86% | 19,500 |
| Mar 19, 2026 | 1,390.00 | 1,407.00 | 1,365.00 | 1,365.00 | 1,329.75 | -2.85% | 19,100 |
| Mar 18, 2026 | 1,408.00 | 1,433.00 | 1,400.00 | 1,405.00 | 1,368.72 | 1.22% | 32,800 |
| Mar 17, 2026 | 1,390.00 | 1,399.00 | 1,358.00 | 1,388.00 | 1,352.15 | 4.36% | 47,600 |
| Mar 16, 2026 | 1,331.00 | 1,340.00 | 1,311.00 | 1,330.00 | 1,295.65 | -1.12% | 38,700 |