NF Holdings Corporation (TYO:6864)
Japan · Delayed Price · Currency is JPY 1,466.00
+9.00 (0.62%)
Nov 12, 2026, 3:30 PM JST
NF Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,457.00 | 1,502.00 | 1,450.00 | 1,466.00 | 1,466.00 | 0.62% | 33,000 |
| Nov 11, 2026 | 1,443.00 | 1,477.00 | 1,433.00 | 1,457.00 | 1,457.00 | -0.75% | 17,300 |
| Nov 10, 2026 | 1,448.00 | 1,473.00 | 1,425.00 | 1,468.00 | 1,468.00 | 5.76% | 50,700 |
| Nov 9, 2026 | 1,358.00 | 1,418.00 | 1,358.00 | 1,388.00 | 1,388.00 | 4.52% | 48,900 |
| Nov 6, 2026 | 1,256.00 | 1,360.00 | 1,251.00 | 1,328.00 | 1,328.00 | -5.01% | 65,900 |
| Nov 5, 2026 | 1,491.00 | 1,497.00 | 1,392.00 | 1,398.00 | 1,398.00 | -5.73% | 36,800 |
| Nov 4, 2026 | 1,534.00 | 1,534.00 | 1,440.00 | 1,483.00 | 1,483.00 | -2.50% | 45,000 |
| Nov 2, 2026 | 1,504.00 | 1,546.00 | 1,482.00 | 1,521.00 | 1,521.00 | 3.05% | 45,700 |
| Oct 30, 2026 | 1,511.00 | 1,552.00 | 1,476.00 | 1,476.00 | 1,476.00 | -4.84% | 52,800 |
| Oct 29, 2026 | 1,616.00 | 1,616.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.96% | 67,000 |
| Oct 28, 2026 | 1,475.00 | 1,591.00 | 1,474.00 | 1,566.00 | 1,566.00 | 7.33% | 68,200 |
| Oct 27, 2026 | 1,452.00 | 1,470.00 | 1,447.00 | 1,459.00 | 1,459.00 | 1.53% | 19,000 |
| Oct 26, 2026 | 1,446.00 | 1,446.00 | 1,414.00 | 1,437.00 | 1,437.00 | -0.62% | 19,700 |
| Oct 23, 2026 | 1,444.00 | 1,446.00 | 1,384.00 | 1,446.00 | 1,446.00 | -1.90% | 47,600 |
| Oct 22, 2026 | 1,464.00 | 1,490.00 | 1,462.00 | 1,474.00 | 1,474.00 | 0.27% | 32,700 |
| Oct 21, 2026 | 1,460.00 | 1,474.00 | 1,455.00 | 1,470.00 | 1,470.00 | 1.66% | 25,900 |
| Oct 20, 2026 | 1,500.00 | 1,500.00 | 1,437.00 | 1,446.00 | 1,446.00 | -3.60% | 40,800 |
| Oct 19, 2026 | 1,495.00 | 1,507.00 | 1,472.00 | 1,500.00 | 1,500.00 | -1.51% | 35,600 |
| Oct 16, 2026 | 1,523.00 | 1,544.00 | 1,519.00 | 1,523.00 | 1,523.00 | 1.33% | 17,200 |
| Oct 15, 2026 | 1,577.00 | 1,577.00 | 1,503.00 | 1,503.00 | 1,503.00 | -6.18% | 50,500 |
| Oct 14, 2026 | 1,596.00 | 1,610.00 | 1,587.00 | 1,602.00 | 1,602.00 | 0.25% | 17,500 |
| Oct 13, 2026 | 1,583.00 | 1,598.00 | 1,561.00 | 1,598.00 | 1,598.00 | 0.88% | 22,400 |
| Oct 9, 2026 | 1,528.00 | 1,584.00 | 1,510.00 | 1,584.00 | 1,584.00 | 3.73% | 41,700 |
| Oct 8, 2026 | 1,565.00 | 1,565.00 | 1,525.00 | 1,527.00 | 1,527.00 | -3.17% | 38,500 |
| Oct 7, 2026 | 1,603.00 | 1,604.00 | 1,565.00 | 1,577.00 | 1,577.00 | -2.23% | 32,600 |
| Oct 6, 2026 | 1,600.00 | 1,617.00 | 1,583.00 | 1,613.00 | 1,613.00 | 1.26% | 22,600 |
| Oct 5, 2026 | 1,596.00 | 1,607.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.38% | 12,000 |
| Oct 2, 2026 | 1,598.00 | 1,609.00 | 1,583.00 | 1,587.00 | 1,587.00 | -1.67% | 13,700 |
| Oct 1, 2026 | 1,606.00 | 1,624.00 | 1,595.00 | 1,614.00 | 1,614.00 | 1.13% | 16,500 |
| Sep 30, 2026 | 1,601.00 | 1,612.00 | 1,586.00 | 1,596.00 | 1,596.00 | -0.13% | 14,500 |
| Sep 29, 2026 | 1,615.00 | 1,625.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.05% | 8,100 |
| Sep 28, 2026 | 1,658.00 | 1,659.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.64% | 14,200 |
| Sep 25, 2026 | 1,660.00 | 1,660.00 | 1,634.00 | 1,642.00 | 1,642.00 | 0.06% | 18,000 |
| Sep 24, 2026 | 1,608.00 | 1,655.00 | 1,608.00 | 1,641.00 | 1,641.00 | 3.27% | 36,600 |
| Sep 18, 2026 | 1,596.00 | 1,643.00 | 1,588.00 | 1,589.00 | 1,589.00 | -1.12% | 50,400 |
| Sep 17, 2026 | 1,593.00 | 1,620.00 | 1,587.00 | 1,607.00 | 1,607.00 | 1.39% | 25,800 |
| Sep 16, 2026 | 1,568.00 | 1,585.00 | 1,565.00 | 1,585.00 | 1,585.00 | 1.08% | 11,600 |
| Sep 15, 2026 | 1,553.00 | 1,575.00 | 1,537.00 | 1,568.00 | 1,568.00 | 0.97% | 14,700 |
| Sep 14, 2026 | 1,546.00 | 1,563.00 | 1,531.00 | 1,553.00 | 1,553.00 | -0.70% | 13,700 |
| Sep 11, 2026 | 1,571.00 | 1,571.00 | 1,540.00 | 1,564.00 | 1,564.00 | -2.25% | 29,500 |
| Sep 10, 2026 | 1,569.00 | 1,600.00 | 1,561.00 | 1,600.00 | 1,600.00 | 1.52% | 18,200 |
| Sep 9, 2026 | 1,550.00 | 1,582.00 | 1,545.00 | 1,576.00 | 1,576.00 | 1.29% | 20,800 |
| Sep 8, 2026 | 1,600.00 | 1,601.00 | 1,552.00 | 1,556.00 | 1,556.00 | -3.11% | 47,400 |
| Sep 7, 2026 | 1,580.00 | 1,615.00 | 1,555.00 | 1,606.00 | 1,606.00 | 2.49% | 74,800 |
| Sep 4, 2026 | 1,544.00 | 1,575.00 | 1,544.00 | 1,567.00 | 1,567.00 | 1.56% | 27,700 |
| Sep 3, 2026 | 1,560.00 | 1,565.00 | 1,537.00 | 1,543.00 | 1,543.00 | 0.06% | 24,500 |
| Sep 2, 2026 | 1,570.00 | 1,570.00 | 1,542.00 | 1,542.00 | 1,542.00 | -3.62% | 37,900 |
| Sep 1, 2026 | 1,617.00 | 1,621.00 | 1,586.00 | 1,600.00 | 1,600.00 | -1.23% | 22,100 |
| Aug 31, 2026 | 1,578.00 | 1,620.00 | 1,560.00 | 1,620.00 | 1,620.00 | 2.02% | 59,600 |
| Aug 28, 2026 | 1,584.00 | 1,615.00 | 1,582.00 | 1,588.00 | 1,588.00 | 0.38% | 29,300 |