Nakanippon Casting Co., Ltd (XNGO:6439)
Japan · Delayed Price · Currency is JPY 402.00
-7.00 (-1.71%)
At close: Sep 1, 2026
Nakanippon Casting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 409.00 | 409.00 | 401.00 | 402.00 | 402.00 | -1.71% | 300 |
| Aug 31, 2026 | 405.00 | 409.00 | 398.00 | 409.00 | 409.00 | 3.81% | 1,800 |
| Aug 28, 2026 | 400.00 | 402.00 | 392.00 | 394.00 | 394.00 | -0.51% | 1,400 |
| Aug 27, 2026 | 400.00 | 402.00 | 395.00 | 396.00 | 396.00 | -1.49% | 2,700 |
| Aug 26, 2026 | 398.00 | 448.00 | 397.00 | 402.00 | 402.00 | 1.01% | 10,300 |
| Aug 25, 2026 | 395.00 | 398.00 | 395.00 | 398.00 | 398.00 | 3.92% | 200 |
| Aug 21, 2026 | 400.00 | 400.00 | 383.00 | 383.00 | 383.00 | -3.04% | 700 |
| Aug 20, 2026 | 388.00 | 395.00 | 388.00 | 395.00 | 395.00 | -1.25% | 200 |
| Aug 19, 2026 | 407.00 | 407.00 | 400.00 | 400.00 | 400.00 | 2.04% | 2,200 |
| Aug 18, 2026 | 384.00 | 392.00 | 384.00 | 392.00 | 392.00 | 0.51% | 700 |
| Aug 17, 2026 | 381.00 | 390.00 | 381.00 | 390.00 | 390.00 | -0.26% | 900 |
| Aug 14, 2026 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - | 100 |
| Aug 13, 2026 | 396.00 | 396.00 | 391.00 | 391.00 | 391.00 | -1.26% | 200 |
| Aug 12, 2026 | 404.00 | 404.00 | 396.00 | 396.00 | 396.00 | - | 500 |
| Aug 10, 2026 | 420.00 | 420.00 | 396.00 | 396.00 | 396.00 | -5.26% | 1,000 |
| Aug 7, 2026 | 388.00 | 420.00 | 388.00 | 418.00 | 418.00 | 8.29% | 1,600 |
| Jul 30, 2026 | 385.00 | 386.00 | 381.00 | 386.00 | 386.00 | 0.52% | 1,000 |
| Jul 29, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0.52% | 100 |
| Jul 28, 2026 | 379.00 | 382.00 | 375.00 | 382.00 | 382.00 | 0.79% | 1,000 |
| Jul 27, 2026 | 377.00 | 379.00 | 377.00 | 379.00 | 379.00 | 0.53% | 400 |
| Jul 24, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - | 200 |
| Jul 23, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 0.53% | 200 |
| Jul 22, 2026 | 375.00 | 375.00 | 372.00 | 375.00 | 375.00 | - | 5,700 |
| Jul 21, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -2.34% | 100 |
| Jul 15, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 2.13% | 200 |
| Jul 14, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.53% | 100 |
| Jul 13, 2026 | 373.00 | 374.00 | 373.00 | 374.00 | 374.00 | -0.53% | 600 |
| Jul 9, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.80% | 200 |
| Jul 8, 2026 | 377.00 | 377.00 | 372.00 | 373.00 | 373.00 | -1.06% | 800 |
| Jul 7, 2026 | 375.00 | 377.00 | 375.00 | 377.00 | 377.00 | -5.04% | 300 |
| Jul 3, 2026 | 372.00 | 398.00 | 372.00 | 397.00 | 397.00 | 7.30% | 2,100 |
| Jul 2, 2026 | 371.00 | 371.00 | 370.00 | 370.00 | 370.00 | -2.12% | 500 |
| Jun 30, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | 300 |
| Jun 29, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.53% | 100 |
| Jun 26, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.27% | 100 |
| Jun 25, 2026 | 373.00 | 375.00 | 373.00 | 375.00 | 375.00 | 0.54% | 400 |
| Jun 24, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0.27% | 100 |
| Jun 23, 2026 | 382.00 | 382.00 | 372.00 | 372.00 | 372.00 | -2.62% | 1,300 |
| Jun 22, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -0.52% | 100 |
| Jun 12, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -2.78% | 200 |
| Jun 11, 2026 | 381.00 | 395.00 | 381.00 | 395.00 | 395.00 | 3.40% | 500 |
| Jun 10, 2026 | 383.00 | 383.00 | 382.00 | 382.00 | 382.00 | -1.29% | 200 |
| Jun 9, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - | 100 |
| Jun 1, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - | 100 |
| May 28, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - | 100 |
| May 27, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.26% | 100 |
| May 26, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 200 |
| May 21, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0.26% | 700 |
| May 20, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -2.53% | 700 |
| May 18, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -0.25% | 100 |