Nakayamafuku Co.,Ltd. (TYO:7442)
Japan · Delayed Price · Currency is JPY 482.00
-4.00 (-0.82%)
Aug 26, 2026, 10:35 AM JST
Nakayamafuku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 487.00 | 487.00 | 482.00 | 486.00 | 486.00 | - | 14,800 |
| Aug 24, 2026 | 487.00 | 490.00 | 482.00 | 486.00 | 486.00 | 0.21% | 19,300 |
| Aug 21, 2026 | 492.00 | 492.00 | 474.00 | 485.00 | 485.00 | -1.42% | 50,000 |
| Aug 20, 2026 | 492.00 | 493.00 | 491.00 | 492.00 | 492.00 | 0.41% | 16,900 |
| Aug 19, 2026 | 489.00 | 490.00 | 486.00 | 490.00 | 490.00 | 0.20% | 10,400 |
| Aug 18, 2026 | 490.00 | 493.00 | 489.00 | 489.00 | 489.00 | -0.41% | 4,200 |
| Aug 17, 2026 | 486.00 | 492.00 | 486.00 | 491.00 | 491.00 | 1.03% | 5,500 |
| Aug 14, 2026 | 488.00 | 489.00 | 486.00 | 486.00 | 486.00 | -0.21% | 8,900 |
| Aug 13, 2026 | 487.00 | 489.00 | 487.00 | 487.00 | 487.00 | -0.20% | 6,400 |
| Aug 12, 2026 | 486.00 | 490.00 | 486.00 | 488.00 | 488.00 | 0.41% | 4,200 |
| Aug 10, 2026 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | -0.21% | 5,000 |
| Aug 7, 2026 | 490.00 | 490.00 | 486.00 | 487.00 | 487.00 | 0.41% | 3,200 |
| Aug 6, 2026 | 488.00 | 490.00 | 485.00 | 485.00 | 485.00 | -1.02% | 4,300 |
| Aug 5, 2026 | 491.00 | 491.00 | 486.00 | 490.00 | 490.00 | -0.20% | 7,700 |
| Aug 4, 2026 | 497.00 | 497.00 | 488.00 | 491.00 | 491.00 | -0.20% | 9,200 |
| Aug 3, 2026 | 482.00 | 494.00 | 482.00 | 492.00 | 492.00 | -1.20% | 17,100 |
| Jul 31, 2026 | 497.00 | 498.00 | 496.00 | 498.00 | 498.00 | 0.20% | 6,200 |
| Jul 30, 2026 | 497.00 | 498.00 | 496.00 | 497.00 | 497.00 | 0.20% | 7,800 |
| Jul 29, 2026 | 496.00 | 497.00 | 492.00 | 496.00 | 496.00 | 0.40% | 7,700 |
| Jul 28, 2026 | 496.00 | 496.00 | 493.00 | 494.00 | 494.00 | -0.40% | 4,700 |
| Jul 27, 2026 | 490.00 | 496.00 | 490.00 | 496.00 | 496.00 | 1.43% | 10,600 |
| Jul 24, 2026 | 493.00 | 493.00 | 486.00 | 489.00 | 489.00 | -0.41% | 9,700 |
| Jul 23, 2026 | 489.00 | 491.00 | 489.00 | 491.00 | 491.00 | 1.03% | 8,800 |
| Jul 22, 2026 | 483.00 | 487.00 | 483.00 | 486.00 | 486.00 | 0.62% | 3,400 |
| Jul 21, 2026 | 483.00 | 487.00 | 482.00 | 483.00 | 483.00 | 0.21% | 7,300 |
| Jul 17, 2026 | 493.00 | 493.00 | 480.00 | 482.00 | 482.00 | -1.63% | 17,100 |
| Jul 16, 2026 | 487.00 | 490.00 | 486.00 | 490.00 | 490.00 | 1.03% | 6,300 |
| Jul 15, 2026 | 485.00 | 487.00 | 484.00 | 485.00 | 485.00 | 0.41% | 4,800 |
| Jul 14, 2026 | 480.00 | 486.00 | 480.00 | 483.00 | 483.00 | 0.63% | 2,400 |
| Jul 13, 2026 | 485.00 | 487.00 | 479.00 | 480.00 | 480.00 | 0.42% | 5,500 |
| Jul 10, 2026 | 483.00 | 483.00 | 478.00 | 478.00 | 478.00 | -1.44% | 4,300 |
| Jul 9, 2026 | 487.00 | 487.00 | 481.00 | 485.00 | 485.00 | 0.41% | 8,900 |
| Jul 8, 2026 | 481.00 | 483.00 | 481.00 | 483.00 | 483.00 | 0.42% | 4,400 |
| Jul 7, 2026 | 480.00 | 482.00 | 480.00 | 481.00 | 481.00 | 0.84% | 4,400 |
| Jul 6, 2026 | 476.00 | 479.00 | 476.00 | 477.00 | 477.00 | 0.21% | 6,200 |
| Jul 3, 2026 | 472.00 | 477.00 | 472.00 | 476.00 | 476.00 | 1.06% | 11,200 |
| Jul 2, 2026 | 469.00 | 473.00 | 469.00 | 471.00 | 471.00 | 0.43% | 4,500 |
| Jul 1, 2026 | 469.00 | 470.00 | 466.00 | 469.00 | 469.00 | -0.42% | 2,500 |
| Jun 30, 2026 | 469.00 | 472.00 | 468.00 | 471.00 | 471.00 | 0.43% | 4,500 |
| Jun 29, 2026 | 464.00 | 469.00 | 464.00 | 469.00 | 469.00 | 1.30% | 4,100 |
| Jun 26, 2026 | 465.00 | 466.00 | 462.00 | 463.00 | 463.00 | -0.64% | 8,900 |
| Jun 25, 2026 | 474.00 | 474.00 | 466.00 | 466.00 | 466.00 | -1.48% | 12,900 |
| Jun 24, 2026 | 471.00 | 474.00 | 470.00 | 473.00 | 473.00 | 0.64% | 5,700 |
| Jun 23, 2026 | 474.00 | 475.00 | 470.00 | 470.00 | 470.00 | -0.84% | 6,800 |
| Jun 22, 2026 | 479.00 | 479.00 | 473.00 | 474.00 | 474.00 | -1.04% | 8,400 |
| Jun 19, 2026 | 485.00 | 485.00 | 476.00 | 479.00 | 479.00 | 0.21% | 23,500 |
| Jun 18, 2026 | 471.00 | 479.00 | 469.00 | 478.00 | 478.00 | 2.14% | 16,500 |
| Jun 17, 2026 | 471.00 | 472.00 | 466.00 | 468.00 | 468.00 | 0.65% | 14,600 |
| Jun 16, 2026 | 472.00 | 472.00 | 461.00 | 465.00 | 465.00 | -1.90% | 13,500 |
| Jun 15, 2026 | 482.00 | 482.00 | 474.00 | 474.00 | 474.00 | -1.86% | 11,000 |