Skip to main content
logo
Nifco Inc. (TYO:7988)
Japan flag Japan · Delayed Price · Currency is JPY
4,602.00
+13.00 (0.28%)
Oct 24, 2025, 3:30 PM JST

Nifco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,595.004,611.004,583.004,602.004,602.000.28%153,800
Oct 23, 20254,565.004,604.004,559.004,589.004,589.000.64%184,800
Oct 22, 20254,540.004,587.004,540.004,560.004,560.000.97%198,000
Oct 21, 20254,500.004,550.004,500.004,516.004,516.000.71%172,400
Oct 20, 20254,462.004,494.004,421.004,484.004,484.002.09%161,300
Oct 17, 20254,409.004,480.004,375.004,392.004,392.00-0.57%189,600
Oct 16, 20254,420.004,462.004,404.004,417.004,417.000.20%165,500
Oct 15, 20254,365.004,417.004,333.004,408.004,408.001.78%227,300
Oct 14, 20254,359.004,441.004,306.004,331.004,331.00-3.11%362,200
Oct 10, 20254,550.004,558.004,457.004,470.004,470.00-1.97%283,000
Oct 9, 20254,496.004,560.004,473.004,560.004,560.001.31%168,400
Oct 8, 20254,511.004,536.004,473.004,501.004,501.00-0.44%257,800
Oct 7, 20254,481.004,550.004,481.004,521.004,521.000.92%204,000
Oct 6, 20254,550.004,570.004,470.004,480.004,480.000.49%254,300
Oct 3, 20254,447.004,465.004,415.004,458.004,458.000.25%245,800
Oct 2, 20254,438.004,466.004,408.004,447.004,447.000.50%192,800
Oct 1, 20254,414.004,453.004,395.004,425.004,425.00-1.01%242,000
Sep 30, 20254,442.004,508.004,438.004,470.004,470.000.20%242,400
Sep 29, 20254,525.004,528.004,430.004,461.004,461.00-1.59%215,900
Sep 26, 20254,542.004,556.004,510.004,533.004,493.000.24%204,800
Sep 25, 20254,510.004,533.004,493.004,522.004,482.101.28%229,100
Sep 24, 20254,461.004,466.004,418.004,465.004,425.60-343,200
Sep 22, 20254,445.004,489.004,415.004,465.004,425.600.56%259,600
Sep 19, 20254,480.004,514.004,403.004,440.004,400.82-1.25%713,600
Sep 18, 20254,498.004,523.004,465.004,496.004,456.330.45%277,500
Sep 17, 20254,426.004,486.004,410.004,476.004,436.50-0.33%277,500
Sep 16, 20254,449.004,519.004,446.004,491.004,451.370.94%216,800
Sep 12, 20254,475.004,475.004,435.004,449.004,409.740.47%222,100
Sep 11, 20254,401.004,453.004,389.004,428.004,388.930.18%222,100
Sep 10, 20254,449.004,463.004,407.004,420.004,381.00-0.65%194,700
Sep 9, 20254,464.004,487.004,434.004,449.004,409.74-0.18%271,100
Sep 8, 20254,422.004,460.004,402.004,457.004,417.671.07%182,000
Sep 5, 20254,415.004,426.004,366.004,410.004,371.090.64%205,200
Sep 4, 20254,389.004,412.004,331.004,382.004,343.33-0.16%249,600
Sep 3, 20254,364.004,440.004,355.004,389.004,350.270.90%270,800
Sep 2, 20254,285.004,350.004,264.004,350.004,311.611.64%347,200
Sep 1, 20254,280.004,287.004,232.004,280.004,242.250.47%206,000
Aug 29, 20254,269.004,280.004,229.004,260.004,222.430.54%238,900
Aug 28, 20254,215.004,252.004,188.004,237.004,199.630.50%221,300
Aug 27, 20254,181.004,230.004,159.004,216.004,178.810.38%211,100
Aug 26, 20254,269.004,280.004,192.004,200.004,162.96-1.87%578,400
Aug 25, 20254,210.004,297.004,209.004,280.004,242.252.42%387,600
Aug 22, 20254,160.004,197.004,120.004,179.004,142.141.43%390,200
Aug 21, 20254,115.004,136.004,080.004,120.004,083.660.27%204,800
Aug 20, 20254,120.004,143.004,100.004,109.004,072.760.69%373,300
Aug 19, 20254,048.004,095.004,039.004,081.004,045.010.84%252,700
Aug 18, 20254,020.004,061.004,016.004,047.004,011.311.43%200,200
Aug 15, 20253,947.003,998.003,941.003,990.003,954.811.32%258,100
Aug 14, 20253,963.003,986.003,916.003,938.003,903.27-0.63%242,200
Aug 13, 20253,968.004,001.003,953.003,963.003,928.05-0.10%265,500