Nifco Inc. (TYO:7988)
Japan · Delayed Price · Currency is JPY 5,209.00
-127.00 (-2.38%)
Jul 31, 2026, 3:30 PM JST
Nifco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,258.00 | 5,500.00 | 5,022.00 | 5,209.00 | 5,209.00 | -2.38% | 508,100 |
| Jul 30, 2026 | 5,290.00 | 5,357.00 | 5,199.00 | 5,336.00 | 5,336.00 | 0.21% | 312,200 |
| Jul 29, 2026 | 5,294.00 | 5,325.00 | 5,222.00 | 5,325.00 | 5,325.00 | 1.68% | 322,200 |
| Jul 28, 2026 | 5,221.00 | 5,242.00 | 5,151.00 | 5,237.00 | 5,237.00 | -0.38% | 421,600 |
| Jul 27, 2026 | 5,171.00 | 5,257.00 | 5,131.00 | 5,257.00 | 5,257.00 | 2.32% | 282,400 |
| Jul 24, 2026 | 5,117.00 | 5,165.00 | 5,094.00 | 5,138.00 | 5,138.00 | -0.19% | 341,700 |
| Jul 23, 2026 | 5,110.00 | 5,169.00 | 5,102.00 | 5,148.00 | 5,148.00 | 0.45% | 168,500 |
| Jul 22, 2026 | 5,110.00 | 5,161.00 | 5,092.00 | 5,125.00 | 5,125.00 | 0.51% | 315,500 |
| Jul 21, 2026 | 5,025.00 | 5,117.00 | 5,001.00 | 5,099.00 | 5,099.00 | 1.53% | 246,200 |
| Jul 17, 2026 | 5,040.00 | 5,096.00 | 4,964.00 | 5,022.00 | 5,022.00 | -1.26% | 294,400 |
| Jul 16, 2026 | 4,981.00 | 5,104.00 | 4,981.00 | 5,086.00 | 5,086.00 | 0.10% | 283,100 |
| Jul 15, 2026 | 5,070.00 | 5,098.00 | 5,044.00 | 5,081.00 | 5,081.00 | 1.28% | 196,800 |
| Jul 14, 2026 | 5,034.00 | 5,052.00 | 5,000.00 | 5,017.00 | 5,017.00 | 0.02% | 190,900 |
| Jul 13, 2026 | 5,098.00 | 5,131.00 | 4,990.00 | 5,016.00 | 5,016.00 | -1.43% | 192,300 |
| Jul 10, 2026 | 5,194.00 | 5,204.00 | 5,082.00 | 5,089.00 | 5,089.00 | 0.99% | 220,300 |
| Jul 9, 2026 | 5,053.00 | 5,053.00 | 4,979.00 | 5,039.00 | 5,039.00 | -0.40% | 267,900 |
| Jul 8, 2026 | 5,090.00 | 5,120.00 | 5,045.00 | 5,059.00 | 5,059.00 | -1.63% | 270,600 |
| Jul 7, 2026 | 5,250.00 | 5,254.00 | 5,118.00 | 5,143.00 | 5,143.00 | -0.39% | 316,800 |
| Jul 6, 2026 | 5,077.00 | 5,163.00 | 5,003.00 | 5,163.00 | 5,163.00 | 2.32% | 341,000 |
| Jul 3, 2026 | 4,970.00 | 5,046.00 | 4,947.00 | 5,046.00 | 5,046.00 | 0.50% | 282,900 |
| Jul 2, 2026 | 4,936.00 | 5,047.00 | 4,901.00 | 5,021.00 | 5,021.00 | 1.87% | 230,600 |
| Jul 1, 2026 | 4,888.00 | 4,936.00 | 4,874.00 | 4,929.00 | 4,929.00 | 1.97% | 201,900 |
| Jun 30, 2026 | 4,864.00 | 4,864.00 | 4,775.00 | 4,834.00 | 4,834.00 | -0.62% | 239,100 |
| Jun 29, 2026 | 4,830.00 | 4,864.00 | 4,773.00 | 4,864.00 | 4,864.00 | 1.57% | 376,400 |
| Jun 26, 2026 | 4,820.00 | 4,843.00 | 4,631.00 | 4,789.00 | 4,789.00 | 0.38% | 329,800 |
| Jun 25, 2026 | 4,763.00 | 4,811.00 | 4,745.00 | 4,771.00 | 4,771.00 | 1.51% | 301,900 |
| Jun 24, 2026 | 4,700.00 | 4,765.00 | 4,658.00 | 4,700.00 | 4,700.00 | 1.12% | 485,000 |
| Jun 23, 2026 | 4,751.00 | 4,751.00 | 4,648.00 | 4,648.00 | 4,648.00 | -0.70% | 486,000 |
| Jun 22, 2026 | 4,609.00 | 4,709.00 | 4,609.00 | 4,681.00 | 4,681.00 | 2.38% | 252,500 |
| Jun 19, 2026 | 4,635.00 | 4,674.00 | 4,556.00 | 4,572.00 | 4,572.00 | -1.30% | 489,400 |
| Jun 18, 2026 | 4,520.00 | 4,666.00 | 4,510.00 | 4,632.00 | 4,632.00 | 2.48% | 398,900 |
| Jun 17, 2026 | 4,488.00 | 4,540.00 | 4,433.00 | 4,520.00 | 4,520.00 | 1.23% | 235,600 |
| Jun 16, 2026 | 4,371.00 | 4,467.00 | 4,371.00 | 4,465.00 | 4,465.00 | 0.68% | 219,400 |
| Jun 15, 2026 | 4,340.00 | 4,506.00 | 4,323.00 | 4,435.00 | 4,435.00 | 3.79% | 518,900 |
| Jun 12, 2026 | 4,274.00 | 4,314.00 | 4,250.00 | 4,273.00 | 4,273.00 | 1.38% | 355,400 |
| Jun 11, 2026 | 4,224.00 | 4,245.00 | 4,167.00 | 4,215.00 | 4,215.00 | -1.63% | 237,500 |
| Jun 10, 2026 | 4,298.00 | 4,372.00 | 4,214.00 | 4,285.00 | 4,285.00 | 0.40% | 267,700 |
| Jun 9, 2026 | 4,282.00 | 4,310.00 | 4,223.00 | 4,268.00 | 4,268.00 | 0.83% | 321,300 |
| Jun 8, 2026 | 4,265.00 | 4,323.00 | 4,181.00 | 4,233.00 | 4,233.00 | -2.35% | 325,600 |
| Jun 5, 2026 | 4,331.00 | 4,377.00 | 4,305.00 | 4,335.00 | 4,335.00 | -0.62% | 341,300 |
| Jun 4, 2026 | 4,430.00 | 4,475.00 | 4,340.00 | 4,362.00 | 4,362.00 | -1.45% | 240,000 |
| Jun 3, 2026 | 4,368.00 | 4,429.00 | 4,345.00 | 4,426.00 | 4,426.00 | 2.38% | 253,200 |
| Jun 2, 2026 | 4,267.00 | 4,323.00 | 4,181.00 | 4,323.00 | 4,323.00 | 0.53% | 245,800 |
| Jun 1, 2026 | 4,470.00 | 4,470.00 | 4,251.00 | 4,300.00 | 4,300.00 | -4.87% | 375,600 |
| May 29, 2026 | 4,370.00 | 4,520.00 | 4,357.00 | 4,520.00 | 4,520.00 | 3.84% | 526,400 |
| May 28, 2026 | 4,291.00 | 4,368.00 | 4,291.00 | 4,353.00 | 4,353.00 | 1.68% | 477,000 |
| May 27, 2026 | 4,220.00 | 4,296.00 | 4,215.00 | 4,281.00 | 4,281.00 | 1.86% | 427,400 |
| May 26, 2026 | 4,242.00 | 4,261.00 | 4,167.00 | 4,203.00 | 4,203.00 | -0.78% | 362,800 |
| May 25, 2026 | 4,169.00 | 4,264.00 | 4,155.00 | 4,236.00 | 4,236.00 | 3.07% | 412,900 |
| May 22, 2026 | 4,116.00 | 4,163.00 | 4,033.00 | 4,110.00 | 4,110.00 | -0.19% | 381,800 |