Nifco Inc. (TYO:7988)
Japan · Delayed Price · Currency is JPY 4,906.00
+32.00 (0.66%)
At close: Mar 6, 2026
Nifco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |