NF Holdings Corporation (TYO:6864)
Japan · Delayed Price · Currency is JPY 1,479.00
+30.00 (2.07%)
May 8, 2026, 3:30 PM JST
NF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.95% | 25,900 |
| Mar 27, 2026 | 1,397.00 | 1,412.00 | 1,369.00 | 1,394.00 | 1,360.00 | 1.01% | 15,000 |
| Mar 26, 2026 | 1,383.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,346.34 | -1.29% | 20,900 |
| Mar 25, 2026 | 1,377.00 | 1,400.00 | 1,367.00 | 1,398.00 | 1,363.90 | 3.79% | 19,100 |
| Mar 24, 2026 | 1,353.00 | 1,377.00 | 1,343.00 | 1,347.00 | 1,314.15 | 1.58% | 19,500 |
| Mar 23, 2026 | 1,324.00 | 1,345.00 | 1,309.00 | 1,326.00 | 1,293.66 | -2.86% | 19,500 |
| Mar 19, 2026 | 1,390.00 | 1,407.00 | 1,365.00 | 1,365.00 | 1,331.71 | -2.85% | 19,100 |
| Mar 18, 2026 | 1,408.00 | 1,433.00 | 1,400.00 | 1,405.00 | 1,370.73 | 1.22% | 32,800 |
| Mar 17, 2026 | 1,390.00 | 1,399.00 | 1,358.00 | 1,388.00 | 1,354.15 | 4.36% | 47,600 |
| Mar 16, 2026 | 1,331.00 | 1,340.00 | 1,311.00 | 1,330.00 | 1,297.56 | -1.12% | 38,700 |
| Mar 13, 2026 | 1,355.00 | 1,355.00 | 1,322.00 | 1,345.00 | 1,312.20 | -0.66% | 27,700 |
| Mar 12, 2026 | 1,370.00 | 1,370.00 | 1,325.00 | 1,354.00 | 1,320.98 | - | 26,100 |
| Mar 11, 2026 | 1,365.00 | 1,388.00 | 1,352.00 | 1,354.00 | 1,320.98 | 0.59% | 28,200 |
| Mar 10, 2026 | 1,350.00 | 1,361.00 | 1,327.00 | 1,346.00 | 1,313.17 | 2.36% | 28,300 |
| Mar 9, 2026 | 1,278.00 | 1,326.00 | 1,260.00 | 1,315.00 | 1,282.93 | -3.17% | 66,600 |
| Mar 6, 2026 | 1,359.00 | 1,389.00 | 1,335.00 | 1,358.00 | 1,324.88 | -0.07% | 34,400 |
| Mar 5, 2026 | 1,320.00 | 1,389.00 | 1,315.00 | 1,359.00 | 1,325.85 | 5.35% | 43,600 |
| Mar 4, 2026 | 1,303.00 | 1,342.00 | 1,250.00 | 1,290.00 | 1,258.54 | -5.36% | 115,700 |
| Mar 3, 2026 | 1,415.00 | 1,427.00 | 1,363.00 | 1,363.00 | 1,329.76 | -4.01% | 39,700 |
| Mar 2, 2026 | 1,457.00 | 1,474.00 | 1,414.00 | 1,420.00 | 1,385.37 | -4.25% | 46,400 |
| Feb 27, 2026 | 1,402.00 | 1,483.00 | 1,402.00 | 1,483.00 | 1,446.83 | 5.85% | 85,600 |
| Feb 26, 2026 | 1,376.00 | 1,430.00 | 1,376.00 | 1,401.00 | 1,366.83 | 1.67% | 39,000 |
| Feb 25, 2026 | 1,388.00 | 1,407.00 | 1,375.00 | 1,378.00 | 1,344.39 | -2.06% | 41,100 |
| Feb 24, 2026 | 1,383.00 | 1,407.00 | 1,361.00 | 1,407.00 | 1,372.68 | 1.59% | 50,700 |
| Feb 20, 2026 | 1,410.00 | 1,410.00 | 1,381.00 | 1,385.00 | 1,351.22 | -1.77% | 33,000 |