NF Holdings Corporation (TYO:6864)
Japan · Delayed Price · Currency is JPY 1,564.00
-36.00 (-2.25%)
Sep 11, 2026, 3:30 PM JST
NF Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,571.00 | 1,571.00 | 1,540.00 | 1,553.00 | - | -2.94% | 22,000 |
| 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 |
| Aug 27, 2026 | 1,591.00 | 1,609.00 | 1,581.00 | 1,582.00 | 1,582.00 | -0.57% | 16,600 |
| Aug 26, 2026 | 1,597.00 | 1,597.00 | 1,569.00 | 1,591.00 | 1,591.00 | 1.40% | 19,000 |
| Aug 25, 2026 | 1,549.00 | 1,573.00 | 1,516.00 | 1,569.00 | 1,569.00 | 2.21% | 30,100 |
| Aug 24, 2026 | 1,565.00 | 1,573.00 | 1,533.00 | 1,535.00 | 1,535.00 | -0.84% | 18,900 |
| Aug 21, 2026 | 1,539.00 | 1,548.00 | 1,508.00 | 1,548.00 | 1,548.00 | -0.32% | 16,700 |
| Aug 20, 2026 | 1,522.00 | 1,557.00 | 1,510.00 | 1,553.00 | 1,553.00 | 2.64% | 25,200 |
| Aug 19, 2026 | 1,570.00 | 1,570.00 | 1,501.00 | 1,513.00 | 1,513.00 | -5.61% | 46,900 |
| Aug 18, 2026 | 1,665.00 | 1,666.00 | 1,603.00 | 1,603.00 | 1,603.00 | -3.67% | 51,700 |
| Aug 17, 2026 | 1,680.00 | 1,700.00 | 1,660.00 | 1,664.00 | 1,664.00 | -0.95% | 58,300 |
| Aug 14, 2026 | 1,678.00 | 1,691.00 | 1,643.00 | 1,680.00 | 1,680.00 | 1.08% | 37,500 |
| Aug 13, 2026 | 1,611.00 | 1,699.00 | 1,611.00 | 1,662.00 | 1,662.00 | 3.17% | 60,700 |
| Aug 12, 2026 | 1,596.00 | 1,623.00 | 1,572.00 | 1,611.00 | 1,611.00 | 1.13% | 39,000 |
| Aug 10, 2026 | 1,627.00 | 1,635.00 | 1,573.00 | 1,593.00 | 1,593.00 | -0.06% | 53,200 |
| Aug 7, 2026 | 1,580.00 | 1,600.00 | 1,530.00 | 1,594.00 | 1,594.00 | 2.44% | 75,900 |
| Aug 6, 2026 | 1,550.00 | 1,574.00 | 1,532.00 | 1,556.00 | 1,556.00 | -0.13% | 39,200 |
| Aug 5, 2026 | 1,535.00 | 1,580.00 | 1,528.00 | 1,558.00 | 1,558.00 | 2.10% | 40,000 |
| Aug 4, 2026 | 1,457.00 | 1,528.00 | 1,457.00 | 1,526.00 | 1,526.00 | 4.74% | 40,600 |
| Aug 3, 2026 | 1,453.00 | 1,476.00 | 1,404.00 | 1,457.00 | 1,457.00 | 0.21% | 60,000 |
| Jul 31, 2026 | 1,415.00 | 1,492.00 | 1,395.00 | 1,454.00 | 1,454.00 | 0.62% | 120,000 |
| Jul 30, 2026 | 1,410.00 | 1,476.00 | 1,375.00 | 1,445.00 | 1,445.00 | 2.85% | 98,400 |
| Jul 29, 2026 | 1,520.00 | 1,524.00 | 1,372.00 | 1,405.00 | 1,405.00 | -6.77% | 202,000 |
| Jul 28, 2026 | 1,576.00 | 1,580.00 | 1,493.00 | 1,507.00 | 1,507.00 | -3.34% | 91,800 |
| Jul 27, 2026 | 1,558.00 | 1,571.00 | 1,516.00 | 1,559.00 | 1,559.00 | 1.23% | 48,600 |
| Jul 24, 2026 | 1,573.00 | 1,573.00 | 1,516.00 | 1,540.00 | 1,540.00 | 0.46% | 72,100 |
| Jul 23, 2026 | 1,572.00 | 1,580.00 | 1,527.00 | 1,533.00 | 1,533.00 | -0.58% | 39,300 |
| Jul 22, 2026 | 1,514.00 | 1,550.00 | 1,508.00 | 1,542.00 | 1,542.00 | 2.25% | 47,800 |
| Jul 21, 2026 | 1,499.00 | 1,520.00 | 1,465.00 | 1,508.00 | 1,508.00 | 1.62% | 58,400 |
| Jul 17, 2026 | 1,530.00 | 1,535.00 | 1,434.00 | 1,484.00 | 1,484.00 | -3.64% | 101,300 |
| Jul 16, 2026 | 1,583.00 | 1,590.00 | 1,531.00 | 1,540.00 | 1,540.00 | -2.96% | 54,100 |
| Jul 15, 2026 | 1,563.00 | 1,593.00 | 1,545.00 | 1,587.00 | 1,587.00 | 2.32% | 41,900 |
| Jul 14, 2026 | 1,524.00 | 1,551.00 | 1,500.00 | 1,551.00 | 1,551.00 | 0.32% | 65,400 |
| Jul 13, 2026 | 1,605.00 | 1,627.00 | 1,532.00 | 1,546.00 | 1,546.00 | -3.50% | 78,700 |
| Jul 10, 2026 | 1,623.00 | 1,628.00 | 1,593.00 | 1,602.00 | 1,602.00 | - | 34,600 |
| Jul 9, 2026 | 1,602.00 | 1,610.00 | 1,561.00 | 1,602.00 | 1,602.00 | 1.14% | 49,300 |
| Jul 8, 2026 | 1,650.00 | 1,668.00 | 1,584.00 | 1,584.00 | 1,584.00 | -4.86% | 79,700 |
| Jul 7, 2026 | 1,727.00 | 1,731.00 | 1,665.00 | 1,665.00 | 1,665.00 | -3.59% | 53,600 |
| Jul 6, 2026 | 1,745.00 | 1,772.00 | 1,704.00 | 1,727.00 | 1,727.00 | -0.17% | 54,100 |
| Jul 3, 2026 | 1,730.00 | 1,734.00 | 1,645.00 | 1,730.00 | 1,730.00 | 0.82% | 83,500 |
| Jul 2, 2026 | 1,728.00 | 1,739.00 | 1,675.00 | 1,716.00 | 1,716.00 | -1.55% | 73,100 |