Nakayamafuku Co.,Ltd. (TYO:7442)
Japan · Delayed Price · Currency is JPY 491.00
+11.00 (2.29%)
Mar 27, 2026, 3:30 PM JST
Nakayamafuku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 480.00 | 489.00 | 480.00 | 487.00 | - | 1.46% | 60,300 |
| Mar 26, 2026 | 480.00 | 482.00 | 477.00 | 480.00 | 480.00 | 0.21% | 27,300 |
| Mar 25, 2026 | 481.00 | 481.00 | 474.00 | 479.00 | 479.00 | 1.91% | 17,500 |
| Mar 24, 2026 | 474.00 | 474.00 | 464.00 | 470.00 | 470.00 | 2.17% | 16,600 |
| Mar 23, 2026 | 465.00 | 470.00 | 457.00 | 460.00 | 460.00 | -1.08% | 30,700 |
| Mar 19, 2026 | 475.00 | 481.00 | 461.00 | 465.00 | 465.00 | -2.72% | 33,500 |
| Mar 18, 2026 | 477.00 | 480.00 | 475.00 | 478.00 | 478.00 | 0.63% | 12,600 |
| Mar 17, 2026 | 471.00 | 478.00 | 471.00 | 475.00 | 475.00 | 2.15% | 7,800 |
| Mar 16, 2026 | 462.00 | 467.00 | 462.00 | 465.00 | 465.00 | 0.65% | 10,900 |
| Mar 13, 2026 | 461.00 | 463.00 | 460.00 | 462.00 | 462.00 | - | 13,700 |
| Mar 12, 2026 | 470.00 | 470.00 | 462.00 | 462.00 | 462.00 | -2.12% | 11,700 |
| Mar 11, 2026 | 465.00 | 475.00 | 465.00 | 472.00 | 472.00 | 1.94% | 9,700 |
| Mar 10, 2026 | 465.00 | 468.00 | 463.00 | 463.00 | 463.00 | 0.43% | 9,500 |
| Mar 9, 2026 | 472.00 | 472.00 | 450.00 | 461.00 | 461.00 | -2.54% | 31,000 |
| Mar 6, 2026 | 470.00 | 476.00 | 470.00 | 473.00 | 473.00 | - | 6,000 |
| Mar 5, 2026 | 465.00 | 474.00 | 465.00 | 473.00 | 473.00 | 1.50% | 18,400 |
| Mar 4, 2026 | 481.00 | 482.00 | 466.00 | 466.00 | 466.00 | -4.12% | 55,700 |
| Mar 3, 2026 | 488.00 | 489.00 | 485.00 | 486.00 | 486.00 | -0.41% | 9,500 |
| Mar 2, 2026 | 485.00 | 488.00 | 485.00 | 488.00 | 488.00 | 0.21% | 9,600 |
| Feb 27, 2026 | 485.00 | 488.00 | 485.00 | 487.00 | 487.00 | 0.21% | 10,000 |
| Feb 26, 2026 | 485.00 | 487.00 | 485.00 | 486.00 | 486.00 | 0.62% | 7,200 |
| Feb 25, 2026 | 484.00 | 484.00 | 482.00 | 483.00 | 483.00 | -0.41% | 11,700 |
| Feb 24, 2026 | 485.00 | 485.00 | 483.00 | 485.00 | 485.00 | 0.62% | 9,400 |
| Feb 20, 2026 | 483.00 | 489.00 | 482.00 | 482.00 | 482.00 | -1.03% | 22,600 |
| Feb 19, 2026 | 487.00 | 488.00 | 485.00 | 487.00 | 487.00 | 0.21% | 11,100 |
| Feb 18, 2026 | 489.00 | 489.00 | 485.00 | 486.00 | 486.00 | -0.41% | 15,100 |
| Feb 17, 2026 | 490.00 | 490.00 | 488.00 | 488.00 | 488.00 | -0.41% | 39,500 |
| Feb 16, 2026 | 490.00 | 490.00 | 489.00 | 490.00 | 490.00 | 0.20% | 13,200 |
| Feb 13, 2026 | 490.00 | 490.00 | 488.00 | 489.00 | 489.00 | 0.20% | 7,200 |
| Feb 12, 2026 | 490.00 | 490.00 | 488.00 | 488.00 | 488.00 | -0.20% | 5,500 |
| Feb 10, 2026 | 487.00 | 490.00 | 486.00 | 489.00 | 489.00 | 0.20% | 11,000 |
| Feb 9, 2026 | 490.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 10,500 |
| Feb 6, 2026 | 483.00 | 488.00 | 483.00 | 488.00 | 488.00 | 0.62% | 6,800 |
| Feb 5, 2026 | 487.00 | 487.00 | 483.00 | 485.00 | 485.00 | -0.41% | 5,400 |
| Feb 4, 2026 | 481.00 | 487.00 | 481.00 | 487.00 | 487.00 | 1.04% | 10,500 |
| Feb 3, 2026 | 489.00 | 489.00 | 481.00 | 482.00 | 482.00 | -1.43% | 17,800 |
| Feb 2, 2026 | 482.00 | 489.00 | 482.00 | 489.00 | 489.00 | 1.66% | 20,900 |
| Jan 30, 2026 | 478.00 | 481.00 | 478.00 | 481.00 | 481.00 | 0.42% | 6,700 |
| Jan 29, 2026 | 478.00 | 480.00 | 477.00 | 479.00 | 479.00 | 0.21% | 7,500 |
| Jan 28, 2026 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | -0.42% | 4,400 |
| Jan 27, 2026 | 477.00 | 483.00 | 477.00 | 480.00 | 480.00 | 0.63% | 9,700 |
| Jan 26, 2026 | 480.00 | 480.00 | 477.00 | 477.00 | 477.00 | -0.63% | 11,000 |
| Jan 23, 2026 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | -0.62% | 12,200 |
| Jan 22, 2026 | 483.00 | 483.00 | 481.00 | 483.00 | 483.00 | - | 9,500 |
| Jan 21, 2026 | 481.00 | 484.00 | 481.00 | 483.00 | 483.00 | 0.21% | 20,700 |
| Jan 20, 2026 | 483.00 | 483.00 | 481.00 | 482.00 | 482.00 | -0.82% | 15,000 |
| Jan 19, 2026 | 481.00 | 486.00 | 480.00 | 486.00 | 486.00 | 1.04% | 13,300 |
| Jan 16, 2026 | 482.00 | 482.00 | 479.00 | 481.00 | 481.00 | -0.21% | 13,000 |
| Jan 15, 2026 | 478.00 | 483.00 | 476.00 | 482.00 | 482.00 | 1.47% | 13,200 |
| Jan 14, 2026 | 482.00 | 482.00 | 475.00 | 475.00 | 475.00 | -0.84% | 29,300 |