Nifco Inc. (TYO:7988)
Japan · Delayed Price · Currency is JPY 4,551.00
-9.00 (-0.20%)
At close: Mar 27, 2026
Nifco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,546.00 | 4,572.00 | 4,516.00 | 4,551.00 | 4,551.00 | -0.20% | 286,000 |
| Mar 26, 2026 | 4,625.00 | 4,625.00 | 4,513.00 | 4,560.00 | 4,560.00 | -0.80% | 232,500 |
| Mar 25, 2026 | 4,644.00 | 4,648.00 | 4,593.00 | 4,597.00 | 4,597.00 | 2.06% | 235,500 |
| Mar 24, 2026 | 4,555.00 | 4,561.00 | 4,480.00 | 4,504.00 | 4,504.00 | 1.44% | 342,200 |
| Mar 23, 2026 | 4,456.00 | 4,491.00 | 4,397.00 | 4,440.00 | 4,440.00 | -3.27% | 276,800 |
| Mar 19, 2026 | 4,603.00 | 4,662.00 | 4,578.00 | 4,590.00 | 4,590.00 | -2.96% | 332,700 |
| Mar 18, 2026 | 4,644.00 | 4,730.00 | 4,625.00 | 4,730.00 | 4,730.00 | 2.51% | 266,600 |
| Mar 17, 2026 | 4,639.00 | 4,675.00 | 4,605.00 | 4,614.00 | 4,614.00 | 0.98% | 187,200 |
| Mar 16, 2026 | 4,561.00 | 4,615.00 | 4,532.00 | 4,569.00 | 4,569.00 | -0.98% | 255,100 |
| Mar 13, 2026 | 4,603.00 | 4,678.00 | 4,579.00 | 4,614.00 | 4,614.00 | -0.99% | 355,200 |
| Mar 12, 2026 | 4,751.00 | 4,785.00 | 4,642.00 | 4,660.00 | 4,660.00 | -2.96% | 367,300 |
| Mar 11, 2026 | 4,817.00 | 4,850.00 | 4,773.00 | 4,802.00 | 4,802.00 | -1.86% | 444,700 |
| Mar 10, 2026 | 4,868.00 | 4,986.00 | 4,776.00 | 4,893.00 | 4,893.00 | 1.98% | 376,100 |
| Mar 9, 2026 | 4,696.00 | 4,833.00 | 4,622.00 | 4,798.00 | 4,798.00 | -2.20% | 456,100 |
| Mar 6, 2026 | 4,846.00 | 4,934.00 | 4,796.00 | 4,906.00 | 4,906.00 | 0.66% | 205,000 |
| Mar 5, 2026 | 5,018.00 | 5,031.00 | 4,869.00 | 4,874.00 | 4,874.00 | 0.39% | 243,300 |
| Mar 4, 2026 | 4,950.00 | 5,087.00 | 4,789.00 | 4,855.00 | 4,855.00 | -4.58% | 376,900 |
| Mar 3, 2026 | 5,262.00 | 5,262.00 | 5,085.00 | 5,088.00 | 5,088.00 | -4.27% | 542,400 |
| Mar 2, 2026 | 5,245.00 | 5,355.00 | 5,232.00 | 5,315.00 | 5,315.00 | -4.13% | 303,200 |
| Feb 27, 2026 | 5,400.00 | 5,562.00 | 5,381.00 | 5,544.00 | 5,544.00 | 2.42% | 305,000 |
| Feb 26, 2026 | 5,400.00 | 5,442.00 | 5,318.00 | 5,413.00 | 5,413.00 | 2.95% | 268,700 |
| Feb 25, 2026 | 5,208.00 | 5,290.00 | 5,161.00 | 5,258.00 | 5,258.00 | 1.62% | 205,000 |
| Feb 24, 2026 | 5,193.00 | 5,213.00 | 5,107.00 | 5,174.00 | 5,174.00 | -0.37% | 185,300 |
| Feb 20, 2026 | 5,198.00 | 5,266.00 | 5,156.00 | 5,193.00 | 5,193.00 | -1.50% | 268,400 |
| Feb 19, 2026 | 5,162.00 | 5,277.00 | 5,155.00 | 5,272.00 | 5,272.00 | 2.13% | 227,900 |
| Feb 18, 2026 | 5,116.00 | 5,202.00 | 5,115.00 | 5,162.00 | 5,162.00 | 1.16% | 200,400 |
| Feb 17, 2026 | 5,039.00 | 5,128.00 | 5,011.00 | 5,103.00 | 5,103.00 | 1.33% | 258,800 |
| Feb 16, 2026 | 5,020.00 | 5,062.00 | 4,992.00 | 5,036.00 | 5,036.00 | 0.88% | 234,700 |
| Feb 13, 2026 | 5,033.00 | 5,084.00 | 4,990.00 | 4,992.00 | 4,992.00 | -2.75% | 307,000 |
| Feb 12, 2026 | 5,120.00 | 5,182.00 | 5,058.00 | 5,133.00 | 5,133.00 | -0.95% | 274,000 |
| Feb 10, 2026 | 5,140.00 | 5,211.00 | 5,109.00 | 5,182.00 | 5,182.00 | 0.92% | 236,000 |
| Feb 9, 2026 | 5,108.00 | 5,187.00 | 5,058.00 | 5,135.00 | 5,135.00 | 2.54% | 273,400 |
| Feb 6, 2026 | 4,927.00 | 5,029.00 | 4,887.00 | 5,008.00 | 5,008.00 | -0.06% | 190,200 |
| Feb 5, 2026 | 5,033.00 | 5,076.00 | 4,800.00 | 5,011.00 | 5,011.00 | 0.97% | 427,400 |
| Feb 4, 2026 | 4,963.00 | 5,021.00 | 4,920.00 | 4,963.00 | 4,963.00 | 0.24% | 209,300 |
| Feb 3, 2026 | 4,906.00 | 4,960.00 | 4,870.00 | 4,951.00 | 4,951.00 | 3.15% | 249,200 |
| Feb 2, 2026 | 4,869.00 | 4,899.00 | 4,775.00 | 4,800.00 | 4,800.00 | -0.08% | 178,400 |
| Jan 30, 2026 | 4,814.00 | 4,826.00 | 4,781.00 | 4,804.00 | 4,804.00 | 0.65% | 130,300 |
| Jan 29, 2026 | 4,746.00 | 4,798.00 | 4,701.00 | 4,773.00 | 4,773.00 | 0.19% | 241,600 |
| Jan 28, 2026 | 4,814.00 | 4,877.00 | 4,759.00 | 4,764.00 | 4,764.00 | -2.32% | 305,200 |
| Jan 27, 2026 | 4,870.00 | 4,908.00 | 4,819.00 | 4,877.00 | 4,877.00 | -0.49% | 371,200 |
| Jan 26, 2026 | 4,932.00 | 4,949.00 | 4,886.00 | 4,901.00 | 4,901.00 | -2.49% | 195,700 |
| Jan 23, 2026 | 5,041.00 | 5,061.00 | 5,013.00 | 5,026.00 | 5,026.00 | -0.26% | 262,200 |
| Jan 22, 2026 | 5,040.00 | 5,070.00 | 4,991.00 | 5,039.00 | 5,039.00 | 1.39% | 280,100 |
| Jan 21, 2026 | 4,929.00 | 4,970.00 | 4,900.00 | 4,970.00 | 4,970.00 | -0.28% | 232,300 |
| Jan 20, 2026 | 5,015.00 | 5,045.00 | 4,984.00 | 4,984.00 | 4,984.00 | -0.62% | 177,300 |
| Jan 19, 2026 | 5,053.00 | 5,090.00 | 4,975.00 | 5,015.00 | 5,015.00 | -1.99% | 356,300 |
| Jan 16, 2026 | 5,043.00 | 5,130.00 | 5,012.00 | 5,117.00 | 5,117.00 | 0.91% | 196,900 |
| Jan 15, 2026 | 5,016.00 | 5,115.00 | 5,002.00 | 5,071.00 | 5,071.00 | -0.08% | 213,900 |
| Jan 14, 2026 | 5,020.00 | 5,105.00 | 5,012.00 | 5,075.00 | 5,075.00 | 1.10% | 215,900 |