Nippon Kanryu Industry Co., Ltd. (FKSE:1771)
Japan
· Delayed Price · Currency is JPY 985.00
+1.00 (0.10%)
At close: Mar 6, 2026
Nippon Kanryu Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 990.00 | 990.00 | 952.00 | 953.00 | 953.00 | -3.25% | 5,100 |
| Mar 6, 2026 | 980.00 | 996.00 | 980.00 | 985.00 | 985.00 | 0.10% | 2,300 |
| Mar 5, 2026 | 977.00 | 999.00 | 977.00 | 984.00 | 984.00 | 0.72% | 1,700 |
| Mar 4, 2026 | 981.00 | 982.00 | 962.00 | 977.00 | 977.00 | -1.31% | 1,300 |
| Mar 3, 2026 | 985.00 | 990.00 | 985.00 | 990.00 | 990.00 | -0.80% | 2,300 |
| Mar 2, 2026 | 986.00 | 999.00 | 975.00 | 998.00 | 998.00 | 1.11% | 3,500 |
| Feb 27, 2026 | 976.00 | 998.00 | 976.00 | 987.00 | 987.00 | 1.13% | 3,400 |
| Feb 26, 2026 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0.21% | 100 |
| Feb 25, 2026 | 975.00 | 988.00 | 974.00 | 974.00 | 974.00 | -0.10% | 4,000 |
| Feb 24, 2026 | 975.00 | 975.00 | 971.00 | 975.00 | 975.00 | - | 3,500 |
| Feb 20, 2026 | 963.00 | 975.00 | 962.00 | 975.00 | 975.00 | 1.25% | 4,300 |
| Feb 19, 2026 | 963.00 | 980.00 | 963.00 | 963.00 | 963.00 | -0.21% | 2,500 |
| Feb 18, 2026 | 958.00 | 970.00 | 958.00 | 965.00 | 965.00 | 0.73% | 1,000 |
| Feb 17, 2026 | 968.00 | 970.00 | 957.00 | 958.00 | 958.00 | -0.21% | 2,600 |
| Feb 16, 2026 | 965.00 | 968.00 | 960.00 | 960.00 | 960.00 | 0.95% | 2,600 |
| Feb 13, 2026 | 970.00 | 999.00 | 951.00 | 951.00 | 951.00 | 0.11% | 3,200 |
| Feb 12, 2026 | 955.00 | 955.00 | 938.00 | 950.00 | 950.00 | 0.85% | 2,500 |
| Feb 10, 2026 | 947.00 | 947.00 | 942.00 | 942.00 | 942.00 | 0.21% | 400 |
| Feb 9, 2026 | 960.00 | 960.00 | 933.00 | 940.00 | 940.00 | 0.75% | 2,900 |
| Feb 6, 2026 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | -0.32% | 1,000 |
| Feb 5, 2026 | 941.00 | 941.00 | 936.00 | 936.00 | 936.00 | -0.53% | 1,100 |
| Feb 4, 2026 | 948.00 | 948.00 | 934.00 | 941.00 | 941.00 | -0.95% | 2,500 |
| Feb 3, 2026 | 949.00 | 950.00 | 935.00 | 950.00 | 950.00 | 1.06% | 2,800 |
| Feb 2, 2026 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | -0.95% | 500 |
| Jan 30, 2026 | 942.00 | 949.00 | 942.00 | 949.00 | 949.00 | 0.74% | 400 |
| Jan 29, 2026 | 937.00 | 944.00 | 937.00 | 942.00 | 942.00 | 0.64% | 300 |
| Jan 28, 2026 | 940.00 | 940.00 | 936.00 | 936.00 | 936.00 | -0.95% | 300 |
| Jan 27, 2026 | 940.00 | 950.00 | 934.00 | 945.00 | 945.00 | -0.53% | 700 |
| Jan 26, 2026 | 933.00 | 950.00 | 933.00 | 950.00 | 950.00 | 1.82% | 1,700 |
| Jan 23, 2026 | 938.00 | 940.00 | 933.00 | 933.00 | 933.00 | -0.21% | 1,600 |
| Jan 22, 2026 | 937.00 | 939.00 | 935.00 | 935.00 | 935.00 | 0.32% | 500 |
| Jan 21, 2026 | 949.00 | 949.00 | 932.00 | 932.00 | 932.00 | -0.85% | 2,200 |
| Jan 20, 2026 | 940.00 | 942.00 | 940.00 | 940.00 | 940.00 | - | 1,200 |
| Jan 19, 2026 | 936.00 | 942.00 | 936.00 | 940.00 | 940.00 | 0.32% | 1,600 |
| Jan 16, 2026 | 942.00 | 944.00 | 937.00 | 937.00 | 937.00 | -0.53% | 2,800 |
| Jan 15, 2026 | 942.00 | 942.00 | 938.00 | 942.00 | 942.00 | - | 700 |
| Jan 14, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 0.43% | 700 |
| Jan 13, 2026 | 941.00 | 941.00 | 936.00 | 938.00 | 938.00 | 0.64% | 2,100 |
| Jan 9, 2026 | 931.00 | 938.00 | 928.00 | 932.00 | 932.00 | 0.43% | 900 |
| Jan 8, 2026 | 930.00 | 935.00 | 928.00 | 928.00 | 928.00 | -0.43% | 700 |
| Jan 7, 2026 | 933.00 | 941.00 | 932.00 | 932.00 | 932.00 | -0.32% | 1,600 |
| Jan 6, 2026 | 932.00 | 938.00 | 927.00 | 935.00 | 935.00 | -0.43% | 900 |
| Jan 5, 2026 | 915.00 | 939.00 | 915.00 | 939.00 | 939.00 | 0.97% | 1,800 |
| Dec 30, 2025 | 944.00 | 944.00 | 930.00 | 930.00 | 930.00 | - | 2,400 |
| Dec 29, 2025 | 948.00 | 948.00 | 930.00 | 930.00 | 930.00 | -1.06% | 700 |
| Dec 26, 2025 | 939.00 | 944.00 | 939.00 | 940.00 | 940.00 | - | 3,000 |
| Dec 25, 2025 | 931.00 | 940.00 | 931.00 | 940.00 | 940.00 | 0.97% | 1,900 |
| Dec 24, 2025 | 921.00 | 931.00 | 921.00 | 931.00 | 931.00 | 1.09% | 3,500 |
| Dec 23, 2025 | 917.00 | 921.00 | 917.00 | 921.00 | 921.00 | 0.33% | 1,400 |
| Dec 22, 2025 | 909.00 | 918.00 | 902.00 | 918.00 | 918.00 | 1.66% | 2,500 |
| Dec 19, 2025 | 906.00 | 906.00 | 900.00 | 903.00 | 903.00 | 0.33% | 900 |
| Dec 18, 2025 | 906.00 | 906.00 | 900.00 | 900.00 | 900.00 | -0.66% | 500 |
| Dec 17, 2025 | 904.00 | 907.00 | 897.00 | 906.00 | 906.00 | 1.46% | 2,200 |
| Dec 16, 2025 | 910.00 | 910.00 | 888.00 | 893.00 | 893.00 | -1.87% | 4,900 |
| Dec 15, 2025 | 915.00 | 920.00 | 893.00 | 910.00 | 910.00 | - | 3,600 |
| Dec 12, 2025 | 921.00 | 921.00 | 906.00 | 910.00 | 910.00 | 0.44% | 1,800 |
| Dec 11, 2025 | 901.00 | 929.00 | 901.00 | 906.00 | 906.00 | 0.67% | 1,800 |
| Dec 10, 2025 | 910.00 | 911.00 | 900.00 | 900.00 | 900.00 | -1.10% | 800 |
| Dec 9, 2025 | 910.00 | 911.00 | 900.00 | 910.00 | 910.00 | 1.00% | 1,300 |
| Dec 8, 2025 | 901.00 | 905.00 | 901.00 | 901.00 | 901.00 | - | 2,300 |
| Dec 5, 2025 | 904.00 | 907.00 | 901.00 | 901.00 | 901.00 | -0.33% | 2,500 |
| Dec 4, 2025 | 904.00 | 909.00 | 901.00 | 904.00 | 904.00 | - | 1,400 |
| Dec 3, 2025 | 914.00 | 914.00 | 882.00 | 904.00 | 904.00 | -1.09% | 4,500 |
| Dec 2, 2025 | 915.00 | 915.00 | 914.00 | 914.00 | 914.00 | -0.11% | 1,400 |
| Dec 1, 2025 | 915.00 | 919.00 | 913.00 | 915.00 | 915.00 | - | 1,400 |
| Nov 28, 2025 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | -0.54% | 700 |
| Nov 27, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | 200 |
| Nov 26, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.22% | 600 |
| Nov 25, 2025 | 916.00 | 920.00 | 916.00 | 918.00 | 918.00 | 0.11% | 1,300 |
| Nov 21, 2025 | 918.00 | 919.00 | 917.00 | 917.00 | 917.00 | -0.11% | 400 |
| Nov 20, 2025 | 918.00 | 918.00 | 914.00 | 918.00 | 918.00 | - | 2,000 |
| Nov 19, 2025 | 908.00 | 918.00 | 908.00 | 918.00 | 918.00 | 0.33% | 200 |
| Nov 18, 2025 | 922.00 | 922.00 | 915.00 | 915.00 | 915.00 | - | 1,200 |
| Nov 17, 2025 | 900.00 | 918.00 | 887.00 | 915.00 | 915.00 | -0.76% | 7,000 |
| Nov 14, 2025 | 916.00 | 922.00 | 916.00 | 922.00 | 922.00 | 0.55% | 3,500 |
| Nov 13, 2025 | 915.00 | 919.00 | 915.00 | 917.00 | 917.00 | -0.22% | 1,900 |
| Nov 12, 2025 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 0.22% | 100 |
| Nov 11, 2025 | 918.00 | 918.00 | 917.00 | 917.00 | 917.00 | - | 1,300 |
| Nov 10, 2025 | 919.00 | 919.00 | 909.00 | 917.00 | 917.00 | 1.33% | 1,300 |
| Nov 7, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -0.11% | 100 |
| Nov 6, 2025 | 908.00 | 908.00 | 905.00 | 906.00 | 906.00 | 0.67% | 2,700 |
| Nov 5, 2025 | 916.00 | 920.00 | 900.00 | 900.00 | 900.00 | -1.85% | 1,800 |
| Nov 4, 2025 | 923.00 | 923.00 | 916.00 | 917.00 | 917.00 | -1.08% | 3,300 |
| Oct 31, 2025 | 930.00 | 930.00 | 927.00 | 927.00 | 927.00 | -0.32% | 700 |
| Oct 29, 2025 | 921.00 | 930.00 | 921.00 | 930.00 | 930.00 | -0.64% | 2,100 |
| Oct 28, 2025 | 938.00 | 938.00 | 936.00 | 936.00 | 936.00 | -0.74% | 200 |
| Oct 27, 2025 | 956.00 | 956.00 | 943.00 | 943.00 | 943.00 | 1.84% | 3,600 |
| Oct 24, 2025 | 928.00 | 929.00 | 925.00 | 926.00 | 926.00 | - | 2,300 |
| Oct 23, 2025 | 915.00 | 926.00 | 915.00 | 926.00 | 926.00 | 1.20% | 1,200 |
| Oct 22, 2025 | 912.00 | 915.00 | 911.00 | 915.00 | 915.00 | 0.44% | 1,500 |
| Oct 21, 2025 | 909.00 | 919.00 | 909.00 | 911.00 | 911.00 | -0.98% | 3,600 |
| Oct 20, 2025 | 925.00 | 925.00 | 918.00 | 920.00 | 920.00 | -0.54% | 3,500 |
| Oct 17, 2025 | 926.00 | 926.00 | 925.00 | 925.00 | 925.00 | -0.43% | 1,100 |
| Oct 16, 2025 | 929.00 | 929.00 | 926.00 | 929.00 | 929.00 | -0.21% | 1,500 |
| Oct 15, 2025 | 923.00 | 938.00 | 923.00 | 931.00 | 931.00 | -0.75% | 6,000 |
| Oct 14, 2025 | 936.00 | 945.00 | 936.00 | 938.00 | 938.00 | -1.88% | 4,100 |
| Oct 10, 2025 | 960.00 | 960.00 | 954.00 | 956.00 | 956.00 | - | 6,800 |
| Oct 9, 2025 | 960.00 | 963.00 | 956.00 | 956.00 | 956.00 | -0.42% | 400 |
| Oct 8, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0.10% | 200 |
| Oct 7, 2025 | 954.00 | 961.00 | 954.00 | 959.00 | 959.00 | 0.42% | 3,400 |