Nakanihon KOGYO Co.,Ltd. (XNGO:9643)
Japan flag Japan · Delayed Price · Currency is JPY
11,090
-60 (-0.54%)
At close: Aug 26, 2025

Nakanihon KOGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202511,110.0011,110.0011,100.0011,100.0011,100.00-0.80%300
Sep 1, 202511,120.0011,190.0011,120.0011,190.0011,190.000.45%300
Aug 28, 202511,140.0011,140.0011,140.0011,140.0011,140.000.45%100
Aug 26, 202511,090.0011,090.0011,090.0011,090.0011,090.00-0.54%100
Aug 25, 202511,150.0011,150.0011,150.0011,150.0011,150.001.36%200
Aug 22, 202510,950.0011,000.0010,950.0011,000.0011,000.00-0.72%500
Aug 21, 202511,080.0011,080.0011,080.0011,080.0011,080.000.18%100
Aug 20, 202511,050.0011,060.0011,050.0011,060.0011,060.000.91%200
Aug 19, 202511,100.0011,100.0010,960.0010,960.0010,960.00-1.17%500
Aug 18, 202511,090.0011,090.0011,090.0011,090.0011,090.000.09%100
Aug 14, 202511,080.0011,080.0011,080.0011,080.0011,080.000.73%100
Aug 13, 202511,000.0011,000.0011,000.0011,000.0011,000.001.76%200
Aug 12, 202510,950.0010,950.0010,800.0010,810.0010,810.00-1.82%500
Aug 8, 202511,040.0011,050.0011,010.0011,010.0011,010.000.36%300
Aug 7, 202510,980.0010,980.0010,970.0010,970.0010,970.00-0.27%200
Aug 6, 202511,000.0011,000.0011,000.0011,000.0011,000.00-200
Aug 4, 202511,000.0011,000.0011,000.0011,000.0011,000.00-0.72%100
Jul 31, 202511,080.0011,080.0011,080.0011,080.0011,080.00-100
Jul 28, 202511,080.0011,080.0010,960.0011,080.0011,080.001.19%300
Jul 24, 202510,950.0010,950.0010,950.0010,950.0010,950.00-0.09%100
Jul 23, 202511,000.0011,000.0010,960.0010,960.0010,960.00-200
Jul 18, 202510,960.0010,960.0010,960.0010,960.0010,960.001.11%200
Jul 17, 202511,000.0011,000.0010,840.0010,840.0010,840.00-1.72%500
Jul 16, 202510,940.0011,030.0010,940.0011,030.0011,030.002.04%400
Jul 15, 202510,880.0010,880.0010,810.0010,810.0010,810.00-0.83%200
Jul 14, 202510,900.0010,900.0010,900.0010,900.0010,900.000.83%100
Jul 10, 202510,810.0010,810.0010,810.0010,810.0010,810.00-1.55%200
Jul 8, 202510,980.0010,980.0010,980.0010,980.0010,980.001.01%100
Jul 7, 202510,890.0010,970.0010,860.0010,870.0010,870.000.65%500
Jul 4, 202510,800.0010,800.0010,800.0010,800.0010,800.00-200
Jul 3, 202510,800.0010,800.0010,800.0010,800.0010,800.00-200
Jul 2, 202510,800.0010,800.0010,800.0010,800.0010,800.00-0.09%100
Jun 30, 202510,810.0010,810.0010,810.0010,810.0010,810.00-200
Jun 27, 202510,860.0010,860.0010,810.0010,810.0010,810.00-0.64%200
Jun 24, 202510,880.0010,880.0010,880.0010,880.0010,880.000.74%100
Jun 17, 202510,800.0010,800.0010,800.0010,800.0010,800.00-100
Jun 12, 202510,740.0010,800.0010,740.0010,800.0010,800.000.47%200
Jun 11, 202510,750.0010,750.0010,750.0010,750.0010,750.00-0.28%100
Jun 9, 202510,780.0010,780.0010,780.0010,780.0010,780.00-100
Jun 6, 202510,780.0010,780.0010,780.0010,780.0010,780.00-200
Jun 4, 202510,780.0010,780.0010,780.0010,780.0010,780.00-0.37%100
May 30, 202510,740.0010,820.0010,740.0010,820.0010,820.00-0.46%200
May 29, 202510,870.0010,870.0010,870.0010,870.0010,870.00-1.00%100
May 23, 202510,980.0010,980.0010,980.0010,980.0010,980.002.62%100
May 22, 202510,700.0010,700.0010,700.0010,700.0010,700.000.09%100
May 20, 202510,690.0010,690.0010,690.0010,690.0010,690.00-100
May 19, 202510,690.0010,690.0010,690.0010,690.0010,690.00-200
May 15, 202510,800.0010,800.0010,690.0010,690.0010,690.000.28%300
May 14, 202510,660.0010,660.0010,660.0010,660.0010,660.000.09%100
May 13, 202510,650.0010,650.0010,650.0010,650.0010,650.000.38%100