Nakayamafuku Co.,Ltd. (TYO:7442)
Japan · Delayed Price · Currency is JPY 446.00
-4.00 (-0.89%)
May 12, 2026, 3:30 PM JST
Nakayamafuku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 454.00 | 454.00 | 452.00 | 452.00 | - | 0.44% | 1,800 |
| 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 |
| Apr 8, 2026 | 453.00 | 455.00 | 451.00 | 452.00 | 452.00 | - | 10,700 |
| Apr 7, 2026 | 452.00 | 456.00 | 452.00 | 452.00 | 452.00 | - | 6,300 |
| Apr 6, 2026 | 460.00 | 460.00 | 452.00 | 452.00 | 452.00 | -1.09% | 9,600 |
| Apr 3, 2026 | 459.00 | 460.00 | 455.00 | 457.00 | 457.00 | - | 7,400 |
| Apr 2, 2026 | 459.00 | 461.00 | 457.00 | 457.00 | 457.00 | -0.44% | 5,100 |
| Apr 1, 2026 | 460.00 | 460.00 | 458.00 | 459.00 | 459.00 | 0.22% | 6,500 |
| Mar 31, 2026 | 457.00 | 460.00 | 456.00 | 458.00 | 458.00 | 0.22% | 8,400 |
| Mar 30, 2026 | 457.00 | 464.00 | 456.00 | 457.00 | 457.00 | -6.92% | 35,400 |
| Mar 27, 2026 | 480.00 | 491.00 | 480.00 | 491.00 | 481.00 | 2.29% | 72,700 |
| Mar 26, 2026 | 480.00 | 482.00 | 477.00 | 480.00 | 470.22 | 0.21% | 27,300 |
| Mar 25, 2026 | 481.00 | 481.00 | 474.00 | 479.00 | 469.24 | 1.91% | 17,500 |
| Mar 24, 2026 | 474.00 | 474.00 | 464.00 | 470.00 | 460.43 | 2.17% | 16,600 |
| Mar 23, 2026 | 465.00 | 470.00 | 457.00 | 460.00 | 450.63 | -1.08% | 30,700 |
| Mar 19, 2026 | 475.00 | 481.00 | 461.00 | 465.00 | 455.53 | -2.72% | 33,500 |
| Mar 18, 2026 | 477.00 | 480.00 | 475.00 | 478.00 | 468.26 | 0.63% | 12,600 |
| Mar 17, 2026 | 471.00 | 478.00 | 471.00 | 475.00 | 465.33 | 2.15% | 7,800 |
| Mar 16, 2026 | 462.00 | 467.00 | 462.00 | 465.00 | 455.53 | 0.65% | 10,900 |
| Mar 13, 2026 | 461.00 | 463.00 | 460.00 | 462.00 | 452.59 | - | 13,700 |
| Mar 12, 2026 | 470.00 | 470.00 | 462.00 | 462.00 | 452.59 | -2.12% | 11,700 |
| Mar 11, 2026 | 465.00 | 475.00 | 465.00 | 472.00 | 462.39 | 1.94% | 9,700 |
| Mar 10, 2026 | 465.00 | 468.00 | 463.00 | 463.00 | 453.57 | 0.43% | 9,500 |
| Mar 9, 2026 | 472.00 | 472.00 | 450.00 | 461.00 | 451.61 | -2.54% | 31,000 |
| Mar 6, 2026 | 470.00 | 476.00 | 470.00 | 473.00 | 463.37 | - | 6,000 |
| Mar 5, 2026 | 465.00 | 474.00 | 465.00 | 473.00 | 463.37 | 1.50% | 18,400 |
| Mar 4, 2026 | 481.00 | 482.00 | 466.00 | 466.00 | 456.51 | -4.12% | 55,700 |
| Mar 3, 2026 | 488.00 | 489.00 | 485.00 | 486.00 | 476.10 | -0.41% | 9,500 |
| Mar 2, 2026 | 485.00 | 488.00 | 485.00 | 488.00 | 478.06 | 0.21% | 9,600 |
| Feb 27, 2026 | 485.00 | 488.00 | 485.00 | 487.00 | 477.08 | 0.21% | 10,000 |
| Feb 26, 2026 | 485.00 | 487.00 | 485.00 | 486.00 | 476.10 | 0.62% | 7,200 |
| Feb 25, 2026 | 484.00 | 484.00 | 482.00 | 483.00 | 473.16 | -0.41% | 11,700 |