Nakanihon KOGYO Co.,Ltd. (XNGO:9643)
11,090
-60 (-0.54%)
At close: Aug 26, 2025
Nakanihon KOGYO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 9, 2025 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | - | 100 |
Jun 6, 2025 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | - | 200 |
Jun 4, 2025 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | -0.37% | 100 |
May 30, 2025 | 10,740.00 | 10,820.00 | 10,740.00 | 10,820.00 | 10,820.00 | -0.46% | 200 |
May 29, 2025 | 10,870.00 | 10,870.00 | 10,870.00 | 10,870.00 | 10,870.00 | -1.00% | 100 |
May 23, 2025 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 2.62% | 100 |
May 22, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.09% | 100 |
May 20, 2025 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | - | 100 |
May 19, 2025 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | - | 200 |
May 15, 2025 | 10,800.00 | 10,800.00 | 10,690.00 | 10,690.00 | 10,690.00 | 0.28% | 300 |
May 14, 2025 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 0.09% | 100 |
May 13, 2025 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.38% | 100 |