Nakanihon KOGYO Co.,Ltd. (XNGO:9643)
Japan · Delayed Price · Currency is JPY 11,100
+200 (1.83%)
At close: Oct 15, 2025
Nakanihon KOGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11,130.00 | 11,130.00 | 11,130.00 | 11,130.00 | 11,130.00 | 0.09% | 100 |
| Oct 16, 2025 | 11,100.00 | 11,120.00 | 10,890.00 | 11,120.00 | 11,120.00 | 0.18% | 300 |
| Oct 15, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1.83% | 100 |
| Oct 14, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 100 |
| Oct 10, 2025 | 10,920.00 | 10,920.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.54% | 300 |
| Oct 9, 2025 | 11,070.00 | 11,070.00 | 11,070.00 | 11,070.00 | 11,070.00 | - | 100 |
| Oct 8, 2025 | 11,070.00 | 11,070.00 | 11,070.00 | 11,070.00 | 11,070.00 | 1.56% | 100 |
| Oct 7, 2025 | 10,890.00 | 10,900.00 | 10,890.00 | 10,900.00 | 10,900.00 | -1.98% | 200 |
| Oct 6, 2025 | 10,820.00 | 11,120.00 | 10,820.00 | 11,120.00 | 11,120.00 | 2.39% | 200 |
| Oct 2, 2025 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | -0.09% | 100 |
| Oct 1, 2025 | 10,870.00 | 10,870.00 | 10,870.00 | 10,870.00 | 10,870.00 | -0.73% | 100 |
| Sep 30, 2025 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 1.20% | 100 |
| Sep 29, 2025 | 10,790.00 | 10,820.00 | 10,790.00 | 10,820.00 | 10,820.00 | -2.70% | 500 |
| Sep 26, 2025 | 11,240.00 | 11,240.00 | 11,120.00 | 11,120.00 | 11,090.00 | -1.07% | 200 |
| Sep 25, 2025 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,209.68 | 0.36% | 100 |
| Sep 24, 2025 | 11,160.00 | 11,200.00 | 11,160.00 | 11,200.00 | 11,169.78 | 0.45% | 400 |
| Sep 22, 2025 | 11,060.00 | 11,180.00 | 11,060.00 | 11,150.00 | 11,119.92 | 0.81% | 300 |
| Sep 19, 2025 | 11,180.00 | 11,190.00 | 11,060.00 | 11,060.00 | 11,030.16 | -0.36% | 500 |
| Sep 17, 2025 | 11,130.00 | 11,130.00 | 11,100.00 | 11,100.00 | 11,070.05 | -0.80% | 200 |
| Sep 12, 2025 | 11,100.00 | 11,190.00 | 11,100.00 | 11,190.00 | 11,159.81 | 0.72% | 200 |
| Sep 11, 2025 | 11,150.00 | 11,200.00 | 11,110.00 | 11,110.00 | 11,080.03 | -0.45% | 400 |
| Sep 10, 2025 | 11,170.00 | 11,170.00 | 11,160.00 | 11,160.00 | 11,129.89 | - | 200 |
| Sep 9, 2025 | 11,150.00 | 11,160.00 | 11,150.00 | 11,160.00 | 11,129.89 | 0.09% | 200 |
| Sep 8, 2025 | 11,190.00 | 11,200.00 | 11,150.00 | 11,150.00 | 11,119.92 | 1.27% | 400 |
| Sep 3, 2025 | 11,010.00 | 11,010.00 | 11,010.00 | 11,010.00 | 10,980.30 | -0.81% | 200 |
| Sep 2, 2025 | 11,110.00 | 11,110.00 | 11,100.00 | 11,100.00 | 11,070.05 | -0.80% | 300 |
| Sep 1, 2025 | 11,120.00 | 11,190.00 | 11,120.00 | 11,190.00 | 11,159.81 | 0.45% | 300 |
| Aug 28, 2025 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 11,109.95 | 0.45% | 100 |
| Aug 26, 2025 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,060.08 | -0.54% | 100 |
| Aug 25, 2025 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,119.92 | 1.36% | 200 |
| Aug 22, 2025 | 10,950.00 | 11,000.00 | 10,950.00 | 11,000.00 | 10,970.32 | -0.72% | 500 |
| Aug 21, 2025 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,050.11 | 0.18% | 100 |
| Aug 20, 2025 | 11,050.00 | 11,060.00 | 11,050.00 | 11,060.00 | 11,030.16 | 0.91% | 200 |
| Aug 19, 2025 | 11,100.00 | 11,100.00 | 10,960.00 | 10,960.00 | 10,930.43 | -1.17% | 500 |
| Aug 18, 2025 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,060.08 | 0.09% | 100 |
| Aug 14, 2025 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,050.11 | 0.73% | 100 |
| Aug 13, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,970.32 | 1.76% | 200 |
| Aug 12, 2025 | 10,950.00 | 10,950.00 | 10,800.00 | 10,810.00 | 10,780.84 | -1.82% | 500 |
| Aug 8, 2025 | 11,040.00 | 11,050.00 | 11,010.00 | 11,010.00 | 10,980.30 | 0.36% | 300 |
| Aug 7, 2025 | 10,980.00 | 10,980.00 | 10,970.00 | 10,970.00 | 10,940.41 | -0.27% | 200 |
| Aug 6, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,970.32 | - | 200 |
| Aug 4, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,970.32 | -0.72% | 100 |
| Jul 31, 2025 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,050.11 | - | 100 |
| Jul 28, 2025 | 11,080.00 | 11,080.00 | 10,960.00 | 11,080.00 | 11,050.11 | 1.19% | 300 |
| Jul 24, 2025 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,920.46 | -0.09% | 100 |
| Jul 23, 2025 | 11,000.00 | 11,000.00 | 10,960.00 | 10,960.00 | 10,930.43 | - | 200 |
| Jul 18, 2025 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10,930.43 | 1.11% | 200 |
| Jul 17, 2025 | 11,000.00 | 11,000.00 | 10,840.00 | 10,840.00 | 10,810.76 | -1.72% | 500 |
| Jul 16, 2025 | 10,940.00 | 11,030.00 | 10,940.00 | 11,030.00 | 11,000.24 | 2.04% | 400 |
| Jul 15, 2025 | 10,880.00 | 10,880.00 | 10,810.00 | 10,810.00 | 10,780.84 | -0.83% | 200 |