Nakanippon Casting Co., Ltd (XNGO:6439)
Japan · Delayed Price · Currency is JPY 401.00
+11.00 (2.82%)
At close: Apr 8, 2026
Nakanippon Casting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.04% | 100 |
| Apr 1, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -0.26% | 100 |
| Mar 31, 2026 | 385.00 | 387.00 | 385.00 | 387.00 | 387.00 | -2.76% | 600 |
| Mar 30, 2026 | 392.00 | 398.00 | 392.00 | 398.00 | 398.00 | 0.25% | 800 |
| Mar 27, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 392.00 | 0.51% | 100 |
| Mar 24, 2026 | 396.00 | 396.00 | 395.00 | 395.00 | 390.03 | -0.25% | 600 |
| Mar 23, 2026 | 401.00 | 401.00 | 396.00 | 396.00 | 391.01 | -1.25% | 1,100 |
| Mar 19, 2026 | 403.00 | 403.00 | 401.00 | 401.00 | 395.95 | - | 1,700 |
| Mar 18, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 395.95 | -0.99% | 800 |
| Mar 17, 2026 | 406.00 | 406.00 | 405.00 | 405.00 | 399.90 | -1.22% | 200 |
| Mar 16, 2026 | 414.00 | 414.00 | 410.00 | 410.00 | 404.84 | - | 200 |
| Mar 10, 2026 | 402.00 | 410.00 | 402.00 | 410.00 | 404.84 | -0.97% | 400 |
| Mar 6, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 408.79 | 0.98% | 300 |
| Feb 27, 2026 | 408.00 | 410.00 | 408.00 | 410.00 | 404.84 | 2.24% | 200 |
| Feb 26, 2026 | 402.00 | 416.00 | 401.00 | 401.00 | 395.95 | - | 1,300 |
| Feb 24, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 395.95 | 0.50% | 100 |
| Feb 20, 2026 | 400.00 | 400.00 | 399.00 | 399.00 | 393.97 | -4.09% | 900 |
| Feb 17, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 410.76 | 3.74% | 600 |
| Feb 16, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 395.95 | - | 100 |
| Feb 12, 2026 | 401.00 | 409.00 | 401.00 | 401.00 | 395.95 | - | 900 |
| Feb 10, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 395.95 | - | 100 |
| Feb 9, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 395.95 | - | 100 |
| Feb 6, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 395.95 | - | 200 |
| Feb 3, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 395.95 | -1.47% | 700 |
| Jan 30, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 401.87 | 1.75% | 100 |
| Jan 29, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 394.96 | -0.74% | 600 |
| Jan 27, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 397.92 | -1.95% | 400 |
| Jan 23, 2026 | 416.00 | 416.00 | 404.00 | 411.00 | 405.82 | -0.96% | 800 |
| Jan 22, 2026 | 401.00 | 415.00 | 401.00 | 415.00 | 409.77 | 4.80% | 7,200 |
| Jan 14, 2026 | 395.00 | 396.00 | 395.00 | 396.00 | 391.01 | 0.25% | 600 |
| Jan 7, 2026 | 395.00 | 396.00 | 395.00 | 395.00 | 390.03 | 0.25% | 300 |
| Jan 6, 2026 | 400.00 | 400.00 | 394.00 | 394.00 | 389.04 | 0.51% | 3,100 |
| Dec 29, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 387.06 | 1.29% | 200 |
| Dec 26, 2025 | 389.00 | 389.00 | 386.00 | 387.00 | 382.13 | -0.26% | 1,700 |
| Dec 25, 2025 | 387.00 | 388.00 | 387.00 | 388.00 | 383.11 | 0.26% | 8,700 |
| Dec 24, 2025 | 387.00 | 388.00 | 387.00 | 387.00 | 382.13 | - | 700 |
| Dec 23, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 382.13 | - | 5,300 |
| Dec 22, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 382.13 | -2.52% | 600 |
| Dec 17, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 392.00 | 0.51% | 200 |
| Dec 12, 2025 | 389.00 | 395.00 | 388.00 | 395.00 | 390.03 | 1.28% | 1,300 |
| Dec 9, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 385.09 | - | 300 |
| Dec 5, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 385.09 | -0.76% | 1,300 |
| Dec 4, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 388.05 | 1.81% | 100 |
| Dec 2, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 381.14 | 0.26% | 5,100 |
| Dec 1, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 380.15 | -1.03% | 2,600 |
| Nov 28, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 384.10 | - | 500 |
| Nov 27, 2025 | 396.00 | 396.00 | 389.00 | 389.00 | 384.10 | 0.26% | 200 |
| Nov 20, 2025 | 389.00 | 389.00 | 388.00 | 388.00 | 383.11 | -0.26% | 300 |
| Nov 19, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 384.10 | -2.99% | 100 |
| Nov 14, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 395.95 | 1.78% | 100 |