Nakanihon KOGYO Co.,Ltd. (XNGO:9643)
Japan · Delayed Price · Currency is JPY 11,080
+10 (0.09%)
At close: Sep 1, 2026
Nakanihon KOGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 11,070.00 | 11,080.00 | 11,070.00 | 11,080.00 | 11,080.00 | 0.09% | 200 |
| Aug 31, 2026 | 11,050.00 | 11,070.00 | 11,050.00 | 11,070.00 | 11,070.00 | 0.27% | 200 |
| Aug 28, 2026 | 11,060.00 | 11,060.00 | 11,040.00 | 11,040.00 | 11,040.00 | 0.09% | 200 |
| Aug 27, 2026 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | -0.45% | 100 |
| Aug 20, 2026 | 11,000.00 | 11,080.00 | 11,000.00 | 11,080.00 | 11,080.00 | 0.73% | 200 |
| Aug 19, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.18% | 100 |
| Aug 18, 2026 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 0.18% | 200 |
| Aug 13, 2026 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | -0.36% | 100 |
| Aug 12, 2026 | 10,920.00 | 11,000.00 | 10,920.00 | 11,000.00 | 11,000.00 | 0.82% | 200 |
| Aug 10, 2026 | 11,000.00 | 11,000.00 | 10,910.00 | 10,910.00 | 10,910.00 | -0.64% | 300 |
| Aug 6, 2026 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 0.37% | 100 |
| Aug 4, 2026 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | - | 200 |
| Aug 3, 2026 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | - | 100 |
| Jul 31, 2026 | 10,950.00 | 10,950.00 | 10,940.00 | 10,940.00 | 10,940.00 | - | 200 |
| Jul 30, 2026 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | -0.18% | 100 |
| Jul 29, 2026 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 0.46% | 100 |
| Jul 28, 2026 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | - | 300 |
| Jul 24, 2026 | 10,920.00 | 10,920.00 | 10,910.00 | 10,910.00 | 10,910.00 | -0.27% | 200 |
| Jul 23, 2026 | 11,040.00 | 11,040.00 | 10,940.00 | 10,940.00 | 10,940.00 | -0.82% | 200 |
| Jul 21, 2026 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 0.27% | 200 |
| Jul 17, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.36% | 200 |
| Jul 15, 2026 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 2.22% | 100 |
| Jul 13, 2026 | 10,790.00 | 10,800.00 | 10,790.00 | 10,800.00 | 10,800.00 | 0.09% | 400 |
| Jul 10, 2026 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | -2.71% | 500 |
| Jul 8, 2026 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 0.09% | 200 |
| Jul 7, 2026 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 0.54% | 100 |
| Jul 3, 2026 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | -0.63% | 200 |
| Jun 29, 2026 | 11,020.00 | 11,090.00 | 11,020.00 | 11,090.00 | 11,090.00 | 0.64% | 300 |
| Jun 24, 2026 | 11,090.00 | 11,090.00 | 11,020.00 | 11,020.00 | 11,020.00 | - | 300 |
| Jun 23, 2026 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | - | 100 |
| Jun 22, 2026 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | -0.18% | 100 |
| Jun 19, 2026 | 11,160.00 | 11,160.00 | 11,040.00 | 11,040.00 | 11,040.00 | - | 400 |
| Jun 18, 2026 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | -1.25% | 100 |
| Jun 15, 2026 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | - | 300 |
| Jun 10, 2026 | 11,100.00 | 11,180.00 | 11,100.00 | 11,180.00 | 11,180.00 | 0.72% | 200 |
| Jun 9, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.09% | 100 |
| Jun 8, 2026 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | -0.09% | 100 |
| Jun 3, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.73% | 100 |
| Jun 2, 2026 | 11,100.00 | 11,100.00 | 11,020.00 | 11,020.00 | 11,020.00 | -0.81% | 400 |
| Jun 1, 2026 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | - | 100 |
| May 29, 2026 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 0.09% | - |
| May 27, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 100 |
| May 26, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 100 |
| May 19, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 100 |
| May 15, 2026 | 11,080.00 | 11,100.00 | 11,080.00 | 11,100.00 | 11,100.00 | 0.27% | 200 |
| May 14, 2026 | 11,080.00 | 11,180.00 | 11,070.00 | 11,070.00 | 11,070.00 | -0.18% | 400 |
| May 7, 2026 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 0.18% | 400 |
| May 1, 2026 | 11,020.00 | 11,100.00 | 11,020.00 | 11,070.00 | 11,070.00 | -1.16% | 500 |
| Apr 30, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1.27% | 100 |
| Apr 28, 2026 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | -0.54% | 400 |