Nakanihon KOGYO Co.,Ltd. (XNGO:9643)
Japan · Delayed Price · Currency is JPY 11,240
+40 (0.36%)
At close: Sep 25, 2025
Nakanihon KOGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11,240.00 | 11,240.00 | 11,120.00 | 11,120.00 | 11,120.00 | -1.07% | 200 |
| Sep 25, 2025 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 0.36% | 100 |
| Sep 24, 2025 | 11,160.00 | 11,200.00 | 11,160.00 | 11,200.00 | 11,200.00 | 0.45% | 400 |
| Sep 22, 2025 | 11,060.00 | 11,180.00 | 11,060.00 | 11,150.00 | 11,150.00 | 0.81% | 300 |
| Sep 19, 2025 | 11,180.00 | 11,190.00 | 11,060.00 | 11,060.00 | 11,060.00 | -0.36% | 500 |
| Sep 17, 2025 | 11,130.00 | 11,130.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.80% | 200 |
| Sep 12, 2025 | 11,100.00 | 11,190.00 | 11,100.00 | 11,190.00 | 11,190.00 | 0.72% | 200 |
| Sep 11, 2025 | 11,150.00 | 11,200.00 | 11,110.00 | 11,110.00 | 11,110.00 | -0.45% | 400 |
| Sep 10, 2025 | 11,170.00 | 11,170.00 | 11,160.00 | 11,160.00 | 11,160.00 | - | 200 |
| Sep 9, 2025 | 11,150.00 | 11,160.00 | 11,150.00 | 11,160.00 | 11,160.00 | 0.09% | 200 |
| Sep 8, 2025 | 11,190.00 | 11,200.00 | 11,150.00 | 11,150.00 | 11,150.00 | 1.27% | 400 |
| Sep 3, 2025 | 11,010.00 | 11,010.00 | 11,010.00 | 11,010.00 | 11,010.00 | -0.81% | 200 |
| Sep 2, 2025 | 11,110.00 | 11,110.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.80% | 300 |
| Sep 1, 2025 | 11,120.00 | 11,190.00 | 11,120.00 | 11,190.00 | 11,190.00 | 0.45% | 300 |
| Aug 28, 2025 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 0.45% | 100 |
| Aug 26, 2025 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | -0.54% | 100 |
| Aug 25, 2025 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 1.36% | 200 |
| Aug 22, 2025 | 10,950.00 | 11,000.00 | 10,950.00 | 11,000.00 | 11,000.00 | -0.72% | 500 |
| Aug 21, 2025 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 0.18% | 100 |
| Aug 20, 2025 | 11,050.00 | 11,060.00 | 11,050.00 | 11,060.00 | 11,060.00 | 0.91% | 200 |
| Aug 19, 2025 | 11,100.00 | 11,100.00 | 10,960.00 | 10,960.00 | 10,960.00 | -1.17% | 500 |
| Aug 18, 2025 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 0.09% | 100 |
| Aug 14, 2025 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 0.73% | 100 |
| Aug 13, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1.76% | 200 |
| Aug 12, 2025 | 10,950.00 | 10,950.00 | 10,800.00 | 10,810.00 | 10,810.00 | -1.82% | 500 |
| Aug 8, 2025 | 11,040.00 | 11,050.00 | 11,010.00 | 11,010.00 | 11,010.00 | 0.36% | 300 |
| Aug 7, 2025 | 10,980.00 | 10,980.00 | 10,970.00 | 10,970.00 | 10,970.00 | -0.27% | 200 |
| Aug 6, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 200 |
| Aug 4, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.72% | 100 |
| Jul 31, 2025 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | - | 100 |
| Jul 28, 2025 | 11,080.00 | 11,080.00 | 10,960.00 | 11,080.00 | 11,080.00 | 1.19% | 300 |
| Jul 24, 2025 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | -0.09% | 100 |
| Jul 23, 2025 | 11,000.00 | 11,000.00 | 10,960.00 | 10,960.00 | 10,960.00 | - | 200 |
| Jul 18, 2025 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 1.11% | 200 |
| Jul 17, 2025 | 11,000.00 | 11,000.00 | 10,840.00 | 10,840.00 | 10,840.00 | -1.72% | 500 |
| Jul 16, 2025 | 10,940.00 | 11,030.00 | 10,940.00 | 11,030.00 | 11,030.00 | 2.04% | 400 |
| Jul 15, 2025 | 10,880.00 | 10,880.00 | 10,810.00 | 10,810.00 | 10,810.00 | -0.83% | 200 |
| Jul 14, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.83% | 100 |
| Jul 10, 2025 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | -1.55% | 200 |
| Jul 8, 2025 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 1.01% | 100 |
| Jul 7, 2025 | 10,890.00 | 10,970.00 | 10,860.00 | 10,870.00 | 10,870.00 | 0.65% | 500 |
| Jul 4, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 200 |
| Jul 3, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 200 |
| Jul 2, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.09% | 100 |
| Jun 30, 2025 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | - | 200 |
| Jun 27, 2025 | 10,860.00 | 10,860.00 | 10,810.00 | 10,810.00 | 10,810.00 | -0.64% | 200 |
| Jun 24, 2025 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 0.74% | 100 |
| Jun 17, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 100 |
| Jun 12, 2025 | 10,740.00 | 10,800.00 | 10,740.00 | 10,800.00 | 10,800.00 | 0.47% | 200 |
| Jun 11, 2025 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | -0.28% | 100 |