Nakanihon KOGYO Co.,Ltd. (XNGO:9643)
Japan · Delayed Price · Currency is JPY 10,860
+10 (0.09%)
At close: Oct 6, 2026
Nakanihon KOGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 0.09% | 100 |
| Oct 5, 2026 | 10,950.00 | 11,000.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.28% | 400 |
| Oct 2, 2026 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 0.28% | 100 |
| Oct 1, 2026 | 10,860.00 | 10,860.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.09% | 200 |
| Sep 29, 2026 | 11,020.00 | 11,020.00 | 10,860.00 | 10,860.00 | 10,860.00 | -2.43% | 600 |
| Sep 28, 2026 | 11,160.00 | 11,190.00 | 11,160.00 | 11,160.00 | 11,130.00 | - | 700 |
| Sep 25, 2026 | 11,140.00 | 11,160.00 | 11,110.00 | 11,160.00 | 11,130.00 | 0.09% | 500 |
| Sep 24, 2026 | 11,180.00 | 11,180.00 | 11,150.00 | 11,150.00 | 11,120.03 | 1.18% | 200 |
| Sep 16, 2026 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | 10,990.38 | -0.72% | 100 |
| Sep 15, 2026 | 11,100.00 | 11,130.00 | 11,100.00 | 11,100.00 | 11,070.16 | - | 500 |
| Sep 14, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,070.16 | 0.09% | 100 |
| Sep 11, 2026 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,060.19 | -0.09% | 300 |
| Sep 9, 2026 | 11,090.00 | 11,100.00 | 11,090.00 | 11,100.00 | 11,070.16 | 0.18% | 500 |
| Sep 3, 2026 | 11,070.00 | 11,080.00 | 11,070.00 | 11,080.00 | 11,050.22 | 0.18% | 200 |
| Sep 2, 2026 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | 11,030.27 | -0.18% | 100 |
| Sep 1, 2026 | 11,070.00 | 11,080.00 | 11,070.00 | 11,080.00 | 11,050.22 | 0.09% | 200 |
| Aug 31, 2026 | 11,050.00 | 11,070.00 | 11,050.00 | 11,070.00 | 11,040.24 | 0.27% | 200 |
| Aug 28, 2026 | 11,060.00 | 11,060.00 | 11,040.00 | 11,040.00 | 11,010.32 | 0.09% | 200 |
| Aug 27, 2026 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 11,000.35 | -0.45% | 100 |
| Aug 20, 2026 | 11,000.00 | 11,080.00 | 11,000.00 | 11,080.00 | 11,050.22 | 0.73% | 200 |
| Aug 19, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,970.43 | 0.18% | 100 |
| Aug 18, 2026 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,950.48 | 0.18% | 200 |
| Aug 13, 2026 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10,930.54 | -0.36% | 100 |
| Aug 12, 2026 | 10,920.00 | 11,000.00 | 10,920.00 | 11,000.00 | 10,970.43 | 0.82% | 200 |
| Aug 10, 2026 | 11,000.00 | 11,000.00 | 10,910.00 | 10,910.00 | 10,880.67 | -0.64% | 300 |
| Aug 6, 2026 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,950.48 | 0.37% | 100 |
| Aug 4, 2026 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 10,910.59 | - | 200 |
| Aug 3, 2026 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 10,910.59 | - | 100 |
| Jul 31, 2026 | 10,950.00 | 10,950.00 | 10,940.00 | 10,940.00 | 10,910.59 | - | 200 |
| Jul 30, 2026 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 10,910.59 | -0.18% | 100 |
| Jul 29, 2026 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10,930.54 | 0.46% | 100 |
| Jul 28, 2026 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 10,880.67 | - | 300 |
| Jul 24, 2026 | 10,920.00 | 10,920.00 | 10,910.00 | 10,910.00 | 10,880.67 | -0.27% | 200 |
| Jul 23, 2026 | 11,040.00 | 11,040.00 | 10,940.00 | 10,940.00 | 10,910.59 | -0.82% | 200 |
| Jul 21, 2026 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 11,000.35 | 0.27% | 200 |
| Jul 17, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,970.43 | -0.36% | 200 |
| Jul 15, 2026 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 11,010.32 | 2.22% | 100 |
| Jul 13, 2026 | 10,790.00 | 10,800.00 | 10,790.00 | 10,800.00 | 10,770.97 | 0.09% | 400 |
| Jul 10, 2026 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,760.99 | -2.71% | 500 |
| Jul 8, 2026 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,060.19 | 0.09% | 200 |
| Jul 7, 2026 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,050.22 | 0.54% | 100 |
| Jul 3, 2026 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | 10,990.38 | -0.63% | 200 |
| Jun 29, 2026 | 11,020.00 | 11,090.00 | 11,020.00 | 11,090.00 | 11,060.19 | 0.64% | 300 |
| Jun 24, 2026 | 11,090.00 | 11,090.00 | 11,020.00 | 11,020.00 | 10,990.38 | - | 300 |
| Jun 23, 2026 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | 10,990.38 | - | 100 |
| Jun 22, 2026 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | 10,990.38 | -0.18% | 100 |
| Jun 19, 2026 | 11,160.00 | 11,160.00 | 11,040.00 | 11,040.00 | 11,010.32 | - | 400 |
| Jun 18, 2026 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 11,010.32 | -1.25% | 100 |
| Jun 15, 2026 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,149.95 | - | 300 |
| Jun 10, 2026 | 11,100.00 | 11,180.00 | 11,100.00 | 11,180.00 | 11,149.95 | 0.72% | 200 |