Nakayamafuku Co.,Ltd. (TYO:7442)
Japan · Delayed Price · Currency is JPY 481.00
-1.00 (-0.21%)
Sep 25, 2026, 3:30 PM JST
Nakayamafuku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |