Nifco Inc. (TYO:7988)
Japan · Delayed Price · Currency is JPY 5,039.00
-20.00 (-0.40%)
At close: Jul 9, 2026
Nifco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5,053.00 | 5,053.00 | 4,979.00 | 5,009.00 | - | -0.99% | 149,800 |
| 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 |
| May 21, 2026 | 4,115.00 | 4,154.00 | 4,034.00 | 4,118.00 | 4,118.00 | 1.73% | 432,700 |
| May 20, 2026 | 4,125.00 | 4,173.00 | 3,997.00 | 4,048.00 | 4,048.00 | -5.00% | 920,100 |
| May 19, 2026 | 4,560.00 | 4,560.00 | 4,260.00 | 4,261.00 | 4,261.00 | -6.04% | 641,700 |
| May 18, 2026 | 4,546.00 | 4,577.00 | 4,473.00 | 4,535.00 | 4,535.00 | -0.04% | 506,800 |
| May 15, 2026 | 4,553.00 | 4,570.00 | 4,473.00 | 4,537.00 | 4,537.00 | 3.92% | 478,800 |
| May 14, 2026 | 4,691.00 | 4,845.00 | 4,366.00 | 4,366.00 | 4,366.00 | -5.52% | 997,800 |
| May 13, 2026 | 4,569.00 | 4,640.00 | 4,515.00 | 4,621.00 | 4,621.00 | 1.14% | 363,300 |
| May 12, 2026 | 4,624.00 | 4,635.00 | 4,528.00 | 4,569.00 | 4,569.00 | -0.41% | 287,000 |
| May 11, 2026 | 4,600.00 | 4,630.00 | 4,561.00 | 4,588.00 | 4,588.00 | -0.54% | 272,000 |
| May 8, 2026 | 4,551.00 | 4,630.00 | 4,520.00 | 4,613.00 | 4,613.00 | 0.28% | 324,500 |
| May 7, 2026 | 4,559.00 | 4,610.00 | 4,521.00 | 4,600.00 | 4,600.00 | 2.11% | 209,600 |
| May 1, 2026 | 4,566.00 | 4,576.00 | 4,505.00 | 4,505.00 | 4,505.00 | -2.36% | 164,600 |
| Apr 30, 2026 | 4,498.00 | 4,660.00 | 4,494.00 | 4,614.00 | 4,614.00 | 1.05% | 303,500 |
| Apr 28, 2026 | 4,530.00 | 4,578.00 | 4,525.00 | 4,566.00 | 4,566.00 | 0.55% | 221,400 |
| Apr 27, 2026 | 4,506.00 | 4,609.00 | 4,484.00 | 4,541.00 | 4,541.00 | 0.55% | 254,500 |