Nakayamafuku Co.,Ltd. (TYO:7442)
Japan · Delayed Price · Currency is JPY 473.00
+3.00 (0.64%)
Jun 24, 2026, 3:30 PM JST
Nakayamafuku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 485.00 | 485.00 | 477.00 | 483.00 | 483.00 | 1.26% | 93,200 |
| Jun 11, 2026 | 477.00 | 477.00 | 471.00 | 477.00 | 477.00 | -0.42% | 8,900 |
| Jun 10, 2026 | 470.00 | 480.00 | 470.00 | 479.00 | 479.00 | 1.91% | 19,800 |
| Jun 9, 2026 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 2.40% | 18,100 |
| Jun 8, 2026 | 453.00 | 459.00 | 452.00 | 459.00 | 459.00 | 0.22% | 10,400 |
| Jun 5, 2026 | 451.00 | 458.00 | 451.00 | 458.00 | 458.00 | 2.00% | 9,800 |
| Jun 4, 2026 | 448.00 | 449.00 | 443.00 | 449.00 | 449.00 | 0.22% | 12,600 |
| Jun 3, 2026 | 442.00 | 451.00 | 438.00 | 448.00 | 448.00 | 2.05% | 12,200 |
| Jun 2, 2026 | 450.00 | 450.00 | 435.00 | 439.00 | 439.00 | -2.01% | 21,500 |
| Jun 1, 2026 | 452.00 | 453.00 | 448.00 | 448.00 | 448.00 | -0.44% | 11,400 |
| May 29, 2026 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 0.45% | 5,400 |
| May 28, 2026 | 448.00 | 449.00 | 446.00 | 448.00 | 448.00 | 0.22% | 5,300 |
| May 27, 2026 | 448.00 | 450.00 | 446.00 | 447.00 | 447.00 | - | 6,100 |
| May 26, 2026 | 448.00 | 448.00 | 443.00 | 447.00 | 447.00 | -0.22% | 3,800 |
| May 25, 2026 | 445.00 | 450.00 | 445.00 | 448.00 | 448.00 | 0.67% | 11,000 |
| May 22, 2026 | 442.00 | 445.00 | 440.00 | 445.00 | 445.00 | 0.68% | 10,500 |
| May 21, 2026 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | - | 5,300 |
| May 20, 2026 | 452.00 | 452.00 | 438.00 | 442.00 | 442.00 | -1.78% | 25,600 |
| May 19, 2026 | 444.00 | 450.00 | 443.00 | 450.00 | 450.00 | 1.12% | 8,900 |
| May 18, 2026 | 446.00 | 449.00 | 444.00 | 445.00 | 445.00 | -0.22% | 5,500 |
| May 15, 2026 | 447.00 | 448.00 | 441.00 | 446.00 | 446.00 | 0.45% | 7,300 |
| May 14, 2026 | 443.00 | 446.00 | 442.00 | 444.00 | 444.00 | 0.23% | 6,300 |
| May 13, 2026 | 442.00 | 444.00 | 442.00 | 443.00 | 443.00 | -0.67% | 8,200 |
| May 12, 2026 | 454.00 | 454.00 | 443.00 | 446.00 | 446.00 | -0.89% | 9,900 |
| May 11, 2026 | 456.00 | 459.00 | 448.00 | 450.00 | 450.00 | -1.10% | 10,500 |
| May 8, 2026 | 443.00 | 460.00 | 443.00 | 455.00 | 455.00 | 2.71% | 22,200 |
| May 7, 2026 | 445.00 | 445.00 | 442.00 | 443.00 | 443.00 | -0.45% | 5,300 |
| May 1, 2026 | 442.00 | 445.00 | 442.00 | 445.00 | 445.00 | 0.91% | 5,300 |
| Apr 30, 2026 | 439.00 | 442.00 | 439.00 | 441.00 | 441.00 | -0.23% | 6,700 |
| Apr 28, 2026 | 442.00 | 442.00 | 439.00 | 442.00 | 442.00 | 0.45% | 6,100 |
| Apr 27, 2026 | 448.00 | 448.00 | 440.00 | 440.00 | 440.00 | -1.79% | 11,400 |
| Apr 24, 2026 | 452.00 | 452.00 | 447.00 | 448.00 | 448.00 | -0.67% | 10,800 |
| Apr 23, 2026 | 451.00 | 451.00 | 449.00 | 451.00 | 451.00 | 0.45% | 3,900 |
| Apr 22, 2026 | 450.00 | 451.00 | 448.00 | 449.00 | 449.00 | -0.66% | 7,900 |
| Apr 21, 2026 | 453.00 | 453.00 | 452.00 | 452.00 | 452.00 | -0.44% | 5,400 |
| Apr 20, 2026 | 456.00 | 456.00 | 453.00 | 454.00 | 454.00 | - | 13,400 |
| Apr 17, 2026 | 452.00 | 454.00 | 451.00 | 454.00 | 454.00 | - | 7,300 |
| Apr 16, 2026 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | 0.67% | 4,100 |
| Apr 15, 2026 | 448.00 | 451.00 | 448.00 | 451.00 | 451.00 | 0.89% | 4,300 |
| Apr 14, 2026 | 450.00 | 451.00 | 447.00 | 447.00 | 447.00 | - | 4,700 |
| Apr 13, 2026 | 451.00 | 451.00 | 445.00 | 447.00 | 447.00 | -0.89% | 10,100 |
| Apr 10, 2026 | 452.00 | 452.00 | 450.00 | 451.00 | 451.00 | -0.22% | 7,700 |
| Apr 9, 2026 | 452.00 | 453.00 | 451.00 | 452.00 | 452.00 | - | 7,600 |