Nifco Inc. (TYO:7988)
Japan · Delayed Price · Currency is JPY 5,026.00
-13.00 (-0.26%)
Jan 23, 2026, 3:30 PM JST
Nifco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 4,982.00 | 5,024.00 | 4,952.00 | 5,020.00 | 5,020.00 | 1.25% | 349,900 |
| Jan 9, 2026 | 4,913.00 | 4,963.00 | 4,913.00 | 4,958.00 | 4,958.00 | 1.60% | 166,900 |
| Jan 8, 2026 | 4,902.00 | 4,923.00 | 4,853.00 | 4,880.00 | 4,880.00 | -0.53% | 148,300 |
| Jan 7, 2026 | 4,858.00 | 4,990.00 | 4,836.00 | 4,906.00 | 4,906.00 | -0.20% | 159,300 |
| Jan 6, 2026 | 4,925.00 | 4,976.00 | 4,910.00 | 4,916.00 | 4,916.00 | 0.08% | 264,600 |
| Jan 5, 2026 | 4,882.00 | 4,929.00 | 4,870.00 | 4,912.00 | 4,912.00 | 1.40% | 187,400 |
| Dec 30, 2025 | 4,884.00 | 4,885.00 | 4,844.00 | 4,844.00 | 4,844.00 | -0.82% | 117,000 |
| Dec 29, 2025 | 4,891.00 | 4,905.00 | 4,858.00 | 4,884.00 | 4,884.00 | -0.14% | 168,700 |
| Dec 26, 2025 | 4,911.00 | 4,926.00 | 4,872.00 | 4,891.00 | 4,891.00 | 0.08% | 108,400 |
| Dec 25, 2025 | 4,978.00 | 4,978.00 | 4,877.00 | 4,887.00 | 4,887.00 | -1.83% | 117,200 |
| Dec 24, 2025 | 4,995.00 | 5,020.00 | 4,972.00 | 4,978.00 | 4,978.00 | -0.62% | 146,100 |
| Dec 23, 2025 | 5,013.00 | 5,050.00 | 4,998.00 | 5,009.00 | 5,009.00 | -0.22% | 175,000 |
| Dec 22, 2025 | 5,034.00 | 5,050.00 | 4,994.00 | 5,020.00 | 5,020.00 | 0.82% | 169,300 |
| Dec 19, 2025 | 4,951.00 | 4,990.00 | 4,930.00 | 4,979.00 | 4,979.00 | 1.16% | 409,800 |
| Dec 18, 2025 | 4,929.00 | 4,951.00 | 4,905.00 | 4,922.00 | 4,922.00 | -0.14% | 186,600 |
| Dec 17, 2025 | 4,963.00 | 4,974.00 | 4,925.00 | 4,929.00 | 4,929.00 | -0.67% | 294,000 |
| Dec 16, 2025 | 5,000.00 | 5,020.00 | 4,955.00 | 4,962.00 | 4,962.00 | -0.74% | 328,600 |
| Dec 15, 2025 | 4,930.00 | 5,006.00 | 4,930.00 | 4,999.00 | 4,999.00 | 2.17% | 193,100 |
| Dec 12, 2025 | 4,890.00 | 4,913.00 | 4,861.00 | 4,893.00 | 4,893.00 | 0.74% | 358,100 |
| Dec 11, 2025 | 4,975.00 | 4,975.00 | 4,850.00 | 4,857.00 | 4,857.00 | -0.98% | 200,500 |
| Dec 10, 2025 | 4,968.00 | 4,996.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.14% | 134,200 |
| Dec 9, 2025 | 4,894.00 | 4,900.00 | 4,862.00 | 4,898.00 | 4,898.00 | 0.64% | 144,400 |
| Dec 8, 2025 | 4,855.00 | 4,880.00 | 4,815.00 | 4,867.00 | 4,867.00 | 0.25% | 197,700 |
| Dec 5, 2025 | 4,893.00 | 4,894.00 | 4,806.00 | 4,855.00 | 4,855.00 | -0.49% | 313,400 |
| Dec 4, 2025 | 4,800.00 | 4,894.00 | 4,800.00 | 4,879.00 | 4,879.00 | 1.65% | 247,700 |
| Dec 3, 2025 | 4,764.00 | 4,813.00 | 4,735.00 | 4,800.00 | 4,800.00 | 0.88% | 243,200 |
| Dec 2, 2025 | 4,818.00 | 4,844.00 | 4,705.00 | 4,758.00 | 4,758.00 | 0.21% | 353,700 |
| Dec 1, 2025 | 4,803.00 | 4,839.00 | 4,748.00 | 4,748.00 | 4,748.00 | -1.19% | 217,900 |
| Nov 28, 2025 | 4,824.00 | 4,824.00 | 4,746.00 | 4,805.00 | 4,805.00 | -0.39% | 237,900 |
| Nov 27, 2025 | 4,812.00 | 4,833.00 | 4,797.00 | 4,824.00 | 4,824.00 | -0.60% | 206,100 |
| Nov 26, 2025 | 4,777.00 | 4,870.00 | 4,735.00 | 4,853.00 | 4,853.00 | 4.48% | 451,900 |
| Nov 25, 2025 | 4,636.00 | 4,658.00 | 4,605.00 | 4,645.00 | 4,645.00 | 1.73% | 274,900 |
| Nov 21, 2025 | 4,485.00 | 4,586.00 | 4,478.00 | 4,566.00 | 4,566.00 | 1.81% | 327,000 |
| Nov 20, 2025 | 4,502.00 | 4,540.00 | 4,484.00 | 4,485.00 | 4,485.00 | 0.18% | 347,800 |
| Nov 19, 2025 | 4,485.00 | 4,538.00 | 4,462.00 | 4,477.00 | 4,477.00 | -0.18% | 247,000 |
| Nov 18, 2025 | 4,575.00 | 4,606.00 | 4,465.00 | 4,485.00 | 4,485.00 | -1.86% | 329,500 |
| Nov 17, 2025 | 4,630.00 | 4,656.00 | 4,539.00 | 4,570.00 | 4,570.00 | -1.44% | 293,000 |
| Nov 14, 2025 | 4,627.00 | 4,670.00 | 4,597.00 | 4,637.00 | 4,637.00 | -0.43% | 198,500 |
| Nov 13, 2025 | 4,651.00 | 4,686.00 | 4,618.00 | 4,657.00 | 4,657.00 | 0.13% | 259,200 |
| Nov 12, 2025 | 4,695.00 | 4,738.00 | 4,618.00 | 4,651.00 | 4,651.00 | 0.04% | 256,000 |
| Nov 11, 2025 | 4,630.00 | 4,667.00 | 4,604.00 | 4,649.00 | 4,649.00 | 0.91% | 216,800 |
| Nov 10, 2025 | 4,626.00 | 4,638.00 | 4,586.00 | 4,607.00 | 4,607.00 | 0.50% | 248,800 |