Skip to main content
NAFCO Co., Ltd. (TYO:2790)
Japan flag Japan · Delayed Price · Currency is JPY
2,172.00
+30.00 (1.40%)
Apr 28, 2026, 3:30 PM JST

NAFCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,135.002,205.002,135.002,172.002,172.001.40%9,000
Apr 27, 20262,117.002,164.002,117.002,142.002,142.001.18%6,800
Apr 24, 20262,146.002,172.002,117.002,117.002,117.00-1.58%11,800
Apr 23, 20262,142.002,156.002,142.002,151.002,151.00-0.28%800
Apr 22, 20262,161.002,191.002,156.002,157.002,157.00-1.10%10,700
Apr 21, 20262,206.002,216.002,145.002,181.002,181.00-1.58%24,900
Apr 20, 20262,197.002,220.002,182.002,216.002,216.001.23%5,200
Apr 17, 20262,154.002,198.002,154.002,189.002,189.001.11%2,600
Apr 16, 20262,152.002,172.002,152.002,165.002,165.000.46%2,900
Apr 15, 20262,146.002,167.002,112.002,155.002,155.000.23%9,900
Apr 14, 20262,182.002,182.002,134.002,150.002,150.00-1.42%6,100
Apr 13, 20262,184.002,187.002,154.002,181.002,181.00-0.14%3,800
Apr 10, 20262,219.002,219.002,161.002,184.002,184.00-1.13%9,100
Apr 9, 20262,200.002,218.002,180.002,209.002,209.000.41%3,200
Apr 8, 20262,217.002,217.002,200.002,200.002,200.000.09%2,800
Apr 7, 20262,190.002,210.002,190.002,198.002,198.000.83%4,600
Apr 6, 20262,137.002,181.002,137.002,180.002,180.002.01%5,800
Apr 3, 20262,126.002,150.002,126.002,137.002,137.000.52%1,800
Apr 2, 20262,159.002,190.002,126.002,126.002,126.00-1.48%6,700
Apr 1, 20262,141.002,169.002,108.002,158.002,158.001.98%11,600
Mar 31, 20262,138.002,143.002,111.002,116.002,116.00-1.26%7,400
Mar 30, 20262,168.002,168.002,069.002,143.002,143.00-4.63%10,400
Mar 27, 20262,248.002,248.002,217.002,247.002,218.001.58%9,700
Mar 26, 20262,202.002,238.002,202.002,212.002,183.450.45%5,700
Mar 25, 20262,220.002,247.002,179.002,202.002,173.58-0.32%9,600
Mar 24, 20262,200.002,224.002,183.002,209.002,180.491.75%6,100
Mar 23, 20262,201.002,209.002,171.002,171.002,142.98-1.81%13,600
Mar 19, 20262,201.002,230.002,201.002,211.002,182.46-0.50%5,300
Mar 18, 20262,238.002,238.002,218.002,222.002,193.320.59%5,200
Mar 17, 20262,192.002,241.002,192.002,209.002,180.490.27%9,300
Mar 16, 20262,211.002,238.002,190.002,203.002,174.57-1.65%10,500
Mar 13, 20262,285.002,285.002,204.002,240.002,211.09-0.53%12,700
Mar 12, 20262,296.002,301.002,248.002,252.002,222.94-1.92%13,000
Mar 11, 20262,294.002,299.002,270.002,296.002,266.371.15%3,800
Mar 10, 20262,288.002,297.002,270.002,270.002,240.70-0.57%3,700
Mar 9, 20262,248.002,288.002,222.002,283.002,253.54-11,700
Mar 6, 20262,300.002,333.002,283.002,283.002,253.54-0.52%7,000
Mar 5, 20262,296.002,300.002,282.002,295.002,265.381.46%2,800
Mar 4, 20262,310.002,336.002,254.002,262.002,232.81-3.25%15,600
Mar 3, 20262,338.002,375.002,311.002,338.002,307.83-14,000
Mar 2, 20262,319.002,345.002,301.002,338.002,307.830.78%5,600
Feb 27, 20262,304.002,326.002,304.002,320.002,290.06-5,100
Feb 26, 20262,316.002,331.002,305.002,320.002,290.060.43%5,700
Feb 25, 20262,300.002,345.002,298.002,310.002,280.190.87%5,100
Feb 24, 20262,274.002,310.002,274.002,290.002,260.451.06%6,800
Feb 20, 20262,268.002,280.002,247.002,266.002,236.750.67%8,800
Feb 19, 20262,237.002,270.002,237.002,251.002,221.95-0.18%4,700
Feb 18, 20262,236.002,259.002,236.002,255.002,225.900.85%9,600
Feb 17, 20262,260.002,275.002,236.002,236.002,207.14-0.89%7,600
Feb 16, 20262,293.002,293.002,231.002,256.002,226.880.36%8,200
Feb 13, 20262,264.002,264.002,230.002,248.002,218.99-0.71%6,800
Feb 12, 20262,256.002,268.002,238.002,264.002,234.780.31%10,300
Feb 10, 20262,214.002,269.002,210.002,257.002,227.871.44%10,100
Feb 9, 20262,236.002,249.002,206.002,225.002,196.28-0.49%14,100
Feb 6, 20262,195.002,241.002,195.002,236.002,207.141.96%20,100
Feb 5, 20262,165.002,194.002,164.002,193.002,164.700.92%7,100
Feb 4, 20262,166.002,188.002,160.002,173.002,144.960.32%13,300
Feb 3, 20262,173.002,185.002,162.002,166.002,138.05-0.05%6,000
Feb 2, 20262,172.002,185.002,154.002,167.002,139.03-0.46%8,800
Jan 30, 20262,180.002,206.002,170.002,177.002,148.90-0.68%6,300
Jan 29, 20262,194.002,213.002,163.002,192.002,163.71-0.95%10,900
Jan 28, 20262,211.002,225.002,190.002,213.002,184.44-8,400
Jan 27, 20262,230.002,233.002,205.002,213.002,184.44-0.49%3,800
Jan 26, 20262,225.002,230.002,204.002,224.002,195.300.09%6,600
Jan 23, 20262,232.002,250.002,220.002,222.002,193.32-0.67%6,100
Jan 22, 20262,270.002,285.002,237.002,237.002,208.13-0.45%3,100
Jan 21, 20262,287.002,296.002,247.002,247.002,218.00-1.79%12,300
Jan 20, 20262,275.002,350.002,274.002,288.002,258.470.53%10,900
Jan 19, 20262,275.002,290.002,274.002,276.002,246.630.04%4,600
Jan 16, 20262,222.002,287.002,216.002,275.002,245.642.43%12,100
Jan 15, 20262,214.002,221.002,189.002,221.002,192.340.27%8,800
Jan 14, 20262,177.002,215.002,161.002,215.002,186.411.75%18,100
Jan 13, 20262,161.002,178.002,151.002,177.002,148.901.02%10,200
Jan 9, 20262,169.002,179.002,155.002,155.002,127.19-0.51%6,200
Jan 8, 20262,150.002,167.002,145.002,166.002,138.05-0.14%12,500
Jan 7, 20262,183.002,184.002,158.002,169.002,141.01-0.69%7,700
Jan 6, 20262,200.002,200.002,174.002,184.002,155.81-0.95%12,600
Jan 5, 20262,225.002,238.002,176.002,205.002,176.54-0.81%10,000
Dec 30, 20252,200.002,242.002,166.002,223.002,194.311.23%21,000
Dec 29, 20252,196.002,199.002,172.002,196.002,167.661.67%7,900
Dec 26, 20252,129.002,164.002,122.002,160.002,132.121.03%7,000
Dec 25, 20252,115.002,138.002,088.002,138.002,110.411.81%7,900
Dec 24, 20252,086.002,115.002,086.002,100.002,072.900.67%4,800
Dec 23, 20252,066.002,129.002,060.002,086.002,059.080.97%13,100
Dec 22, 20252,037.002,090.002,023.002,066.002,039.341.27%17,000
Dec 19, 20252,010.002,047.002,010.002,040.002,013.671.04%9,900
Dec 18, 20252,002.002,020.001,990.002,019.001,992.940.60%11,700
Dec 17, 20251,980.002,007.001,980.002,007.001,981.101.47%5,400
Dec 16, 20252,000.002,000.001,978.001,978.001,952.47-1.10%9,900
Dec 15, 20252,028.002,028.001,975.002,000.001,974.19-0.94%20,400
Dec 12, 20252,008.002,019.001,996.002,019.001,992.940.55%7,200
Dec 11, 20252,023.002,053.002,008.002,008.001,982.08-0.64%27,200
Dec 10, 20252,003.002,035.002,003.002,021.001,994.920.55%9,500
Dec 9, 20251,957.002,023.001,957.002,010.001,984.062.71%22,300
Dec 8, 20251,970.001,996.001,950.001,957.001,931.74-0.66%16,200
Dec 5, 20252,010.002,010.001,951.001,970.001,944.57-1.35%23,700
Dec 4, 20251,982.001,998.001,982.001,997.001,971.230.76%6,400
Dec 3, 20251,986.001,999.001,982.001,982.001,956.42-0.10%4,900
Dec 2, 20251,966.001,984.001,963.001,984.001,958.391.17%6,100
Dec 1, 20251,958.001,966.001,954.001,961.001,935.690.15%7,700