Nifco Inc. (TYO:7988)
Japan · Delayed Price · Currency is JPY 4,899.00
+1.00 (0.02%)
Sep 11, 2026, 3:30 PM JST
Nifco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,804.00 | 4,899.00 | 4,774.00 | 4,879.00 | - | -0.39% | 175,800 |
| Sep 10, 2026 | 4,926.00 | 4,971.00 | 4,880.00 | 4,898.00 | 4,898.00 | -0.47% | 306,100 |
| Sep 9, 2026 | 4,885.00 | 4,955.00 | 4,871.00 | 4,921.00 | 4,921.00 | -0.16% | 240,100 |
| Sep 8, 2026 | 5,030.00 | 5,031.00 | 4,917.00 | 4,929.00 | 4,929.00 | -2.20% | 438,200 |
| Sep 7, 2026 | 5,074.00 | 5,122.00 | 5,032.00 | 5,040.00 | 5,040.00 | -0.22% | 150,800 |
| Sep 4, 2026 | 5,063.00 | 5,110.00 | 5,035.00 | 5,051.00 | 5,051.00 | -0.81% | 254,800 |
| Sep 3, 2026 | 5,130.00 | 5,162.00 | 5,059.00 | 5,092.00 | 5,092.00 | 0.87% | 277,300 |
| Sep 2, 2026 | 5,076.00 | 5,133.00 | 5,021.00 | 5,048.00 | 5,048.00 | -2.47% | 336,000 |
| Sep 1, 2026 | 5,201.00 | 5,295.00 | 5,153.00 | 5,176.00 | 5,176.00 | -2.34% | 520,200 |
| Aug 31, 2026 | 5,040.00 | 5,344.00 | 5,040.00 | 5,300.00 | 5,300.00 | 4.68% | 604,300 |
| Aug 28, 2026 | 5,049.00 | 5,069.00 | 5,032.00 | 5,063.00 | 5,063.00 | 0.04% | 262,700 |
| Aug 27, 2026 | 5,086.00 | 5,100.00 | 5,041.00 | 5,061.00 | 5,061.00 | -0.35% | 165,300 |
| Aug 26, 2026 | 5,058.00 | 5,108.00 | 5,055.00 | 5,079.00 | 5,079.00 | 0.75% | 196,000 |
| Aug 25, 2026 | 5,044.00 | 5,060.00 | 4,990.00 | 5,041.00 | 5,041.00 | 0.02% | 173,700 |
| Aug 24, 2026 | 5,075.00 | 5,075.00 | 5,034.00 | 5,040.00 | 5,040.00 | -0.55% | 133,400 |
| Aug 21, 2026 | 5,040.00 | 5,075.00 | 5,024.00 | 5,068.00 | 5,068.00 | 0.56% | 163,900 |
| Aug 20, 2026 | 4,970.00 | 5,058.00 | 4,934.00 | 5,040.00 | 5,040.00 | 2.29% | 202,000 |
| Aug 19, 2026 | 4,996.00 | 5,015.00 | 4,927.00 | 4,927.00 | 4,927.00 | -2.61% | 179,300 |
| Aug 18, 2026 | 5,080.00 | 5,083.00 | 5,022.00 | 5,059.00 | 5,059.00 | 0.12% | 232,700 |
| Aug 17, 2026 | 5,118.00 | 5,147.00 | 5,049.00 | 5,053.00 | 5,053.00 | -1.15% | 172,100 |
| Aug 14, 2026 | 5,016.00 | 5,112.00 | 5,016.00 | 5,112.00 | 5,112.00 | 1.47% | 283,000 |
| Aug 13, 2026 | 5,129.00 | 5,177.00 | 5,006.00 | 5,038.00 | 5,038.00 | -1.35% | 244,900 |
| Aug 12, 2026 | 5,127.00 | 5,154.00 | 5,082.00 | 5,107.00 | 5,107.00 | -0.49% | 169,500 |
| Aug 10, 2026 | 5,101.00 | 5,140.00 | 5,005.00 | 5,132.00 | 5,132.00 | 1.16% | 265,200 |
| Aug 7, 2026 | 5,016.00 | 5,115.00 | 4,980.00 | 5,073.00 | 5,073.00 | 0.75% | 281,800 |
| Aug 6, 2026 | 5,021.00 | 5,083.00 | 4,993.00 | 5,035.00 | 5,035.00 | 0.70% | 303,300 |
| Aug 5, 2026 | 4,987.00 | 5,088.00 | 4,936.00 | 5,000.00 | 5,000.00 | 1.30% | 450,700 |
| Aug 4, 2026 | 4,984.00 | 5,005.00 | 4,909.00 | 4,936.00 | 4,936.00 | -1.00% | 441,000 |
| Aug 3, 2026 | 5,109.00 | 5,109.00 | 4,884.00 | 4,986.00 | 4,986.00 | -4.28% | 516,100 |
| 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 |