NF Holdings Corporation (TYO:6864)
Japan · Delayed Price · Currency is JPY 1,454.00
+9.00 (0.62%)
Jul 31, 2026, 3:30 PM JST
NF Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,775.00 | 1,778.00 | 1,702.00 | 1,743.00 | 1,743.00 | -1.41% | 120,200 |
| Jun 30, 2026 | 1,850.00 | 1,850.00 | 1,767.00 | 1,768.00 | 1,768.00 | -2.70% | 54,100 |
| Jun 29, 2026 | 1,960.00 | 1,960.00 | 1,777.00 | 1,817.00 | 1,817.00 | -5.36% | 95,000 |
| Jun 26, 2026 | 1,980.00 | 2,010.00 | 1,871.00 | 1,920.00 | 1,920.00 | -4.14% | 95,300 |
| Jun 25, 2026 | 1,960.00 | 2,009.00 | 1,893.00 | 2,003.00 | 2,003.00 | 2.51% | 116,700 |
| Jun 24, 2026 | 1,945.00 | 2,042.00 | 1,932.00 | 1,954.00 | 1,954.00 | 0.15% | 100,000 |
| Jun 23, 2026 | 2,099.00 | 2,180.00 | 1,950.00 | 1,951.00 | 1,951.00 | -4.36% | 313,200 |
| Jun 22, 2026 | 1,936.00 | 2,048.00 | 1,936.00 | 2,040.00 | 2,040.00 | 6.69% | 98,500 |
| Jun 19, 2026 | 1,955.00 | 1,983.00 | 1,890.00 | 1,912.00 | 1,912.00 | -0.68% | 89,500 |
| Jun 18, 2026 | 1,922.00 | 2,011.00 | 1,910.00 | 1,925.00 | 1,925.00 | 0.26% | 112,600 |
| Jun 17, 2026 | 1,831.00 | 1,936.00 | 1,821.00 | 1,920.00 | 1,920.00 | 2.62% | 72,300 |
| Jun 16, 2026 | 1,806.00 | 1,880.00 | 1,772.00 | 1,871.00 | 1,871.00 | 4.53% | 120,900 |
| Jun 15, 2026 | 1,933.00 | 1,959.00 | 1,781.00 | 1,790.00 | 1,790.00 | -3.40% | 120,300 |
| Jun 12, 2026 | 1,953.00 | 1,994.00 | 1,801.00 | 1,853.00 | 1,853.00 | -1.07% | 114,500 |
| Jun 11, 2026 | 1,835.00 | 1,889.00 | 1,763.00 | 1,873.00 | 1,873.00 | -0.95% | 113,900 |
| Jun 10, 2026 | 1,972.00 | 1,978.00 | 1,871.00 | 1,891.00 | 1,891.00 | -6.25% | 159,000 |
| Jun 9, 2026 | 2,191.00 | 2,244.00 | 2,001.00 | 2,017.00 | 2,017.00 | -5.22% | 168,800 |
| Jun 8, 2026 | 2,130.00 | 2,219.00 | 2,070.00 | 2,128.00 | 2,128.00 | -10.59% | 261,500 |
| Jun 5, 2026 | 2,498.00 | 2,579.00 | 2,300.00 | 2,380.00 | 2,380.00 | -3.13% | 417,100 |
| Jun 4, 2026 | 2,166.00 | 2,488.00 | 2,132.00 | 2,457.00 | 2,457.00 | 7.48% | 418,500 |
| Jun 3, 2026 | 2,190.00 | 2,333.00 | 2,054.00 | 2,286.00 | 2,286.00 | 11.30% | 429,000 |
| Jun 2, 2026 | 1,872.00 | 2,100.00 | 1,831.00 | 2,054.00 | 2,054.00 | 7.43% | 254,800 |
| Jun 1, 2026 | 2,110.00 | 2,160.00 | 1,867.00 | 1,912.00 | 1,912.00 | -6.41% | 372,000 |
| 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 |