Skip to main content
logo
Nifco Inc. (TYO:7988)
Japan flag Japan · Delayed Price · Currency is JPY
4,353.00
+72.00 (1.68%)
May 28, 2026, 3:30 PM JST

Nifco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20264,291.004,368.004,291.004,353.004,353.001.68%477,000
May 27, 20264,220.004,296.004,215.004,281.004,281.001.86%427,400
May 26, 20264,242.004,261.004,167.004,203.004,203.00-0.78%362,800
May 25, 20264,169.004,264.004,155.004,236.004,236.003.07%412,900
May 22, 20264,116.004,163.004,033.004,110.004,110.00-0.19%381,800
May 21, 20264,115.004,154.004,034.004,118.004,118.001.73%432,700
May 20, 20264,125.004,173.003,997.004,048.004,048.00-5.00%920,100
May 19, 20264,560.004,560.004,260.004,261.004,261.00-6.04%641,700
May 18, 20264,546.004,577.004,473.004,535.004,535.00-0.04%506,800
May 15, 20264,553.004,570.004,473.004,537.004,537.003.92%478,800
May 14, 20264,691.004,845.004,366.004,366.004,366.00-5.52%997,800
May 13, 20264,569.004,640.004,515.004,621.004,621.001.14%363,300
May 12, 20264,624.004,635.004,528.004,569.004,569.00-0.41%287,000
May 11, 20264,600.004,630.004,561.004,588.004,588.00-0.54%272,000
May 8, 20264,551.004,630.004,520.004,613.004,613.000.28%324,500
May 7, 20264,559.004,610.004,521.004,600.004,600.002.11%209,600
May 1, 20264,566.004,576.004,505.004,505.004,505.00-2.36%164,600
Apr 30, 20264,498.004,660.004,494.004,614.004,614.001.05%303,500
Apr 28, 20264,530.004,578.004,525.004,566.004,566.000.55%221,400
Apr 27, 20264,506.004,609.004,484.004,541.004,541.000.55%254,500
Apr 24, 20264,577.004,577.004,512.004,516.004,516.00-0.83%292,300
Apr 23, 20264,589.004,627.004,474.004,554.004,554.00-1.68%230,100
Apr 22, 20264,655.004,694.004,614.004,632.004,632.00-0.64%251,800
Apr 21, 20264,716.004,716.004,626.004,662.004,662.00-1.50%218,800
Apr 20, 20264,714.004,749.004,693.004,733.004,733.001.65%270,300
Apr 17, 20264,630.004,680.004,630.004,656.004,656.000.56%247,000
Apr 16, 20264,642.004,745.004,619.004,630.004,630.000.85%460,800
Apr 15, 20264,683.004,697.004,563.004,591.004,591.00-0.63%515,700
Apr 14, 20264,730.004,730.004,609.004,620.004,620.00-1.09%306,500
Apr 13, 20264,640.004,694.004,622.004,671.004,671.00-0.53%291,400
Apr 10, 20264,670.004,710.004,670.004,696.004,696.000.97%198,000
Apr 9, 20264,713.004,722.004,651.004,651.004,651.00-1.23%300,500
Apr 8, 20264,720.004,747.004,694.004,709.004,709.002.73%301,600
Apr 7, 20264,566.004,616.004,540.004,584.004,584.000.31%277,000
Apr 6, 20264,577.004,606.004,546.004,570.004,570.000.75%187,100
Apr 3, 20264,507.004,575.004,503.004,536.004,536.000.78%272,500
Apr 2, 20264,580.004,716.004,499.004,501.004,501.00-0.42%451,800
Apr 1, 20264,500.004,532.004,477.004,520.004,520.002.94%231,400
Mar 31, 20264,316.004,430.004,314.004,391.004,391.000.97%290,500
Mar 30, 20264,301.004,370.004,269.004,349.004,349.00-2.95%459,300
Mar 27, 20264,546.004,572.004,516.004,551.004,481.00-0.20%286,000
Mar 26, 20264,625.004,625.004,513.004,560.004,489.86-0.80%232,500
Mar 25, 20264,644.004,648.004,593.004,597.004,526.292.06%235,500
Mar 24, 20264,555.004,561.004,480.004,504.004,434.721.44%342,200
Mar 23, 20264,456.004,491.004,397.004,440.004,371.71-3.27%276,800
Mar 19, 20264,603.004,662.004,578.004,590.004,519.40-2.96%332,700
Mar 18, 20264,644.004,730.004,625.004,730.004,657.252.51%266,600
Mar 17, 20264,639.004,675.004,605.004,614.004,543.030.98%187,200
Mar 16, 20264,561.004,615.004,532.004,569.004,498.72-0.98%255,100
Mar 13, 20264,603.004,678.004,579.004,614.004,543.03-0.99%355,200