Nakayamafuku Co.,Ltd. (TYO:7442)
Japan · Delayed Price · Currency is JPY 471.00
+5.00 (1.07%)
Nov 9, 2026, 3:30 PM JST
Nakayamafuku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 466.00 | 473.00 | 466.00 | 471.00 | 471.00 | 1.07% | 9,800 |
| Nov 6, 2026 | 465.00 | 467.00 | 462.00 | 466.00 | 466.00 | -1.06% | 12,000 |
| Nov 5, 2026 | 472.00 | 475.00 | 471.00 | 471.00 | 471.00 | -0.21% | 10,200 |
| Nov 4, 2026 | 478.00 | 479.00 | 468.00 | 472.00 | 472.00 | -1.67% | 15,400 |
| Nov 2, 2026 | 471.00 | 480.00 | 471.00 | 480.00 | 480.00 | 0.21% | 32,400 |
| Oct 30, 2026 | 470.00 | 480.00 | 470.00 | 479.00 | 479.00 | 1.91% | 22,100 |
| Oct 29, 2026 | 471.00 | 471.00 | 468.00 | 470.00 | 470.00 | - | 3,300 |
| Oct 28, 2026 | 468.00 | 473.00 | 468.00 | 470.00 | 470.00 | 0.43% | 8,200 |
| Oct 27, 2026 | 467.00 | 471.00 | 467.00 | 468.00 | 468.00 | -0.21% | 3,600 |
| Oct 26, 2026 | 464.00 | 469.00 | 464.00 | 469.00 | 469.00 | 1.30% | 5,900 |
| Oct 23, 2026 | 463.00 | 468.00 | 463.00 | 463.00 | 463.00 | -0.86% | 12,400 |
| Oct 22, 2026 | 470.00 | 470.00 | 462.00 | 467.00 | 467.00 | -0.21% | 10,400 |
| Oct 21, 2026 | 468.00 | 469.00 | 467.00 | 468.00 | 468.00 | - | 5,100 |
| Oct 20, 2026 | 470.00 | 472.00 | 466.00 | 468.00 | 468.00 | - | 16,400 |
| Oct 19, 2026 | 458.00 | 468.00 | 458.00 | 468.00 | 468.00 | 2.18% | 13,900 |
| Oct 16, 2026 | 460.00 | 461.00 | 458.00 | 458.00 | 458.00 | - | 5,800 |
| Oct 15, 2026 | 464.00 | 464.00 | 458.00 | 458.00 | 458.00 | -1.29% | 21,400 |
| Oct 14, 2026 | 466.00 | 466.00 | 464.00 | 464.00 | 464.00 | - | 5,100 |
| Oct 13, 2026 | 465.00 | 465.00 | 463.00 | 464.00 | 464.00 | 0.22% | 5,800 |
| Oct 9, 2026 | 471.00 | 471.00 | 463.00 | 463.00 | 463.00 | -1.49% | 15,900 |
| Oct 8, 2026 | 472.00 | 475.00 | 470.00 | 470.00 | 470.00 | -1.05% | 18,900 |
| Oct 7, 2026 | 472.00 | 476.00 | 472.00 | 475.00 | 475.00 | 0.42% | 3,600 |
| Oct 6, 2026 | 472.00 | 473.00 | 471.00 | 473.00 | 473.00 | 0.21% | 5,300 |
| Oct 5, 2026 | 474.00 | 474.00 | 472.00 | 472.00 | 472.00 | -0.21% | 11,900 |
| Oct 2, 2026 | 472.00 | 473.00 | 472.00 | 473.00 | 473.00 | 0.21% | 3,400 |
| Oct 1, 2026 | 477.00 | 477.00 | 472.00 | 472.00 | 472.00 | -1.46% | 14,200 |
| Sep 30, 2026 | 478.00 | 479.00 | 478.00 | 479.00 | 479.00 | - | 4,200 |
| Sep 29, 2026 | 480.00 | 480.00 | 477.00 | 479.00 | 479.00 | -0.21% | 8,900 |
| Sep 28, 2026 | 481.00 | 482.00 | 476.00 | 480.00 | 480.00 | -0.21% | 35,000 |
| Sep 25, 2026 | 483.00 | 483.00 | 480.00 | 481.00 | 481.00 | -0.21% | 21,200 |
| Sep 24, 2026 | 480.00 | 484.00 | 479.00 | 482.00 | 482.00 | 0.21% | 20,300 |
| Sep 18, 2026 | 484.00 | 484.00 | 480.00 | 481.00 | 481.00 | 0.21% | 16,200 |
| Sep 17, 2026 | 477.00 | 480.00 | 477.00 | 480.00 | 480.00 | 0.42% | 6,200 |
| Sep 16, 2026 | 477.00 | 479.00 | 477.00 | 478.00 | 478.00 | 0.63% | 6,100 |
| Sep 15, 2026 | 473.00 | 479.00 | 473.00 | 475.00 | 475.00 | 0.42% | 7,800 |
| Sep 14, 2026 | 473.00 | 475.00 | 473.00 | 473.00 | 473.00 | - | 5,200 |
| Sep 11, 2026 | 471.00 | 474.00 | 470.00 | 473.00 | 473.00 | 0.21% | 9,500 |
| Sep 10, 2026 | 474.00 | 474.00 | 471.00 | 472.00 | 472.00 | -1.05% | 14,900 |
| Sep 9, 2026 | 480.00 | 483.00 | 477.00 | 477.00 | 477.00 | -0.63% | 12,500 |
| Sep 8, 2026 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | -0.83% | 4,800 |
| Sep 7, 2026 | 483.00 | 485.00 | 482.00 | 484.00 | 484.00 | 0.21% | 6,200 |
| Sep 4, 2026 | 482.00 | 484.00 | 482.00 | 483.00 | 483.00 | - | 2,100 |
| Sep 3, 2026 | 482.00 | 486.00 | 482.00 | 483.00 | 483.00 | 0.21% | 3,400 |
| Sep 2, 2026 | 485.00 | 485.00 | 482.00 | 482.00 | 482.00 | -0.41% | 8,700 |
| Sep 1, 2026 | 483.00 | 486.00 | 482.00 | 484.00 | 484.00 | 0.62% | 8,400 |
| Aug 31, 2026 | 481.00 | 483.00 | 480.00 | 481.00 | 481.00 | -0.62% | 9,200 |
| Aug 28, 2026 | 484.00 | 484.00 | 481.00 | 484.00 | 484.00 | - | 6,200 |
| Aug 27, 2026 | 490.00 | 490.00 | 484.00 | 484.00 | 484.00 | - | 15,700 |
| Aug 26, 2026 | 483.00 | 484.00 | 481.00 | 484.00 | 484.00 | -0.41% | 11,300 |
| Aug 25, 2026 | 487.00 | 487.00 | 482.00 | 486.00 | 486.00 | - | 14,800 |