Nakamura Choukou Co., Ltd. (TYO:6166)
Japan
· Delayed Price · Currency is JPY 755.00
+4.00 (0.53%)
Mar 10, 2026, 3:30 PM JST
Nakamura Choukou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 762.00 | 777.00 | 740.00 | 755.00 | 755.00 | 0.53% | 312,200 |
| Mar 9, 2026 | 745.00 | 756.00 | 711.00 | 751.00 | 751.00 | -4.21% | 443,300 |
| Mar 6, 2026 | 800.00 | 809.00 | 774.00 | 784.00 | 784.00 | -2.24% | 427,100 |
| Mar 5, 2026 | 827.00 | 858.00 | 791.00 | 802.00 | 802.00 | 8.38% | 819,300 |
| Mar 4, 2026 | 788.00 | 808.00 | 731.00 | 740.00 | 740.00 | -9.54% | 858,000 |
| Mar 3, 2026 | 880.00 | 903.00 | 810.00 | 818.00 | 818.00 | -8.91% | 881,200 |
| Mar 2, 2026 | 890.00 | 934.00 | 874.00 | 898.00 | 898.00 | -3.96% | 1,044,500 |
| Feb 27, 2026 | 921.00 | 990.00 | 880.00 | 935.00 | 935.00 | 9.74% | 2,816,800 |
| Feb 26, 2026 | 824.00 | 900.00 | 824.00 | 852.00 | 852.00 | 3.90% | 1,151,800 |
| Feb 25, 2026 | 817.00 | 895.00 | 792.00 | 820.00 | 820.00 | 2.24% | 1,930,300 |
| Feb 24, 2026 | 811.00 | 834.00 | 751.00 | 802.00 | 802.00 | -1.11% | 1,031,100 |
| Feb 20, 2026 | 800.00 | 827.00 | 770.00 | 811.00 | 811.00 | -5.70% | 1,171,200 |
| Feb 19, 2026 | 920.00 | 977.00 | 855.00 | 860.00 | 860.00 | -9.38% | 2,025,400 |
| Feb 18, 2026 | 1,088.00 | 1,208.00 | 844.00 | 949.00 | 949.00 | -10.30% | 7,347,900 |
| Feb 17, 2026 | 1,057.00 | 1,058.00 | 982.00 | 1,058.00 | 1,058.00 | 16.52% | 1,336,100 |
| Feb 16, 2026 | 860.00 | 908.00 | 810.00 | 908.00 | 908.00 | 19.79% | 1,634,500 |
| Feb 13, 2026 | 784.00 | 897.00 | 700.00 | 758.00 | 758.00 | -1.43% | 4,464,500 |
| Feb 12, 2026 | 712.00 | 769.00 | 709.00 | 769.00 | 769.00 | 14.95% | 1,160,700 |
| Feb 10, 2026 | 645.00 | 692.00 | 637.00 | 669.00 | 669.00 | 2.92% | 1,392,300 |
| Feb 9, 2026 | 670.00 | 714.00 | 635.00 | 650.00 | 650.00 | 5.69% | 3,296,400 |
| Feb 6, 2026 | 595.00 | 626.00 | 563.00 | 615.00 | 615.00 | 2.67% | 1,032,600 |
| Feb 5, 2026 | 587.00 | 618.00 | 562.00 | 599.00 | 599.00 | 0.34% | 792,700 |
| Feb 4, 2026 | 580.00 | 605.00 | 561.00 | 597.00 | 597.00 | 3.11% | 894,400 |
| Feb 3, 2026 | 562.00 | 587.00 | 542.00 | 579.00 | 579.00 | 1.58% | 798,600 |
| Feb 2, 2026 | 621.00 | 665.00 | 570.00 | 570.00 | 570.00 | -3.55% | 2,276,800 |
| Jan 30, 2026 | 582.00 | 614.00 | 556.00 | 591.00 | 591.00 | -2.15% | 911,300 |
| Jan 29, 2026 | 700.00 | 700.00 | 585.00 | 604.00 | 604.00 | -11.44% | 2,400,800 |
| Jan 28, 2026 | 639.00 | 682.00 | 613.00 | 682.00 | 682.00 | 17.18% | 4,995,300 |
| Jan 27, 2026 | 610.00 | 615.00 | 575.00 | 582.00 | 582.00 | -6.13% | 1,281,600 |
| Jan 26, 2026 | 650.00 | 654.00 | 604.00 | 620.00 | 620.00 | -3.13% | 2,031,100 |
| Jan 23, 2026 | 618.00 | 680.00 | 585.00 | 640.00 | 640.00 | 10.15% | 8,567,500 |
| Jan 22, 2026 | 669.00 | 675.00 | 541.00 | 581.00 | 581.00 | -9.08% | 5,564,600 |
| Jan 21, 2026 | 714.00 | 779.00 | 639.00 | 639.00 | 639.00 | -19.01% | 8,833,500 |
| Jan 20, 2026 | 650.00 | 789.00 | 640.00 | 789.00 | 789.00 | 68.23% | 13,500,600 |
| Jan 19, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 20.57% | 159,700 |
| Jan 16, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 25.89% | 130,800 |
| Jan 15, 2026 | 290.00 | 313.00 | 284.00 | 309.00 | 309.00 | 7.29% | 237,900 |
| Jan 14, 2026 | 275.00 | 290.00 | 273.00 | 288.00 | 288.00 | 5.11% | 139,400 |
| Jan 13, 2026 | 274.00 | 277.00 | 271.00 | 274.00 | 274.00 | - | 59,700 |
| Jan 9, 2026 | 270.00 | 275.00 | 270.00 | 274.00 | 274.00 | 0.37% | 70,900 |
| Jan 8, 2026 | 268.00 | 275.00 | 268.00 | 273.00 | 273.00 | 1.87% | 78,700 |
| Jan 7, 2026 | 265.00 | 268.00 | 263.00 | 268.00 | 268.00 | 2.29% | 70,300 |
| Jan 6, 2026 | 264.00 | 265.00 | 262.00 | 262.00 | 262.00 | - | 51,200 |
| Jan 5, 2026 | 269.00 | 269.00 | 262.00 | 262.00 | 262.00 | -2.24% | 71,400 |
| Dec 30, 2025 | 270.00 | 273.00 | 265.00 | 268.00 | 268.00 | -0.74% | 79,800 |
| Dec 29, 2025 | 270.00 | 275.00 | 268.00 | 270.00 | 270.00 | -1.10% | 93,000 |
| Dec 26, 2025 | 265.00 | 277.00 | 265.00 | 273.00 | 273.00 | 3.41% | 190,400 |
| Dec 25, 2025 | 268.00 | 270.00 | 263.00 | 264.00 | 264.00 | -2.22% | 129,800 |
| Dec 24, 2025 | 267.00 | 282.00 | 266.00 | 270.00 | 270.00 | 1.50% | 219,200 |
| Dec 23, 2025 | 271.00 | 275.00 | 266.00 | 266.00 | 266.00 | -3.27% | 185,800 |
| Dec 22, 2025 | 286.00 | 286.00 | 271.00 | 275.00 | 275.00 | -6.46% | 356,100 |
| Dec 19, 2025 | 257.00 | 308.00 | 257.00 | 294.00 | 294.00 | 14.84% | 2,277,500 |
| Dec 18, 2025 | 280.00 | 280.00 | 255.00 | 256.00 | 256.00 | -3.40% | 502,800 |
| Dec 17, 2025 | 252.00 | 329.00 | 252.00 | 265.00 | 265.00 | 6.43% | 4,094,700 |
| Dec 16, 2025 | 249.00 | 253.00 | 248.00 | 249.00 | 249.00 | - | 85,700 |
| Dec 15, 2025 | 248.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 31,800 |
| Dec 12, 2025 | 248.00 | 250.00 | 247.00 | 249.00 | 249.00 | 0.81% | 32,300 |
| Dec 11, 2025 | 249.00 | 250.00 | 247.00 | 247.00 | 247.00 | -0.40% | 49,200 |
| Dec 10, 2025 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | -1.20% | 41,000 |
| Dec 9, 2025 | 253.00 | 255.00 | 250.00 | 251.00 | 251.00 | -0.79% | 38,000 |
| Dec 8, 2025 | 252.00 | 255.00 | 252.00 | 253.00 | 253.00 | -1.94% | 53,000 |
| Dec 5, 2025 | 258.00 | 259.00 | 256.00 | 258.00 | 258.00 | - | 16,100 |
| Dec 4, 2025 | 255.00 | 261.00 | 255.00 | 258.00 | 258.00 | 0.78% | 19,800 |
| Dec 3, 2025 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | -3.40% | 41,900 |
| Dec 2, 2025 | 268.00 | 268.00 | 263.00 | 265.00 | 265.00 | -1.12% | 18,000 |
| Dec 1, 2025 | 265.00 | 268.00 | 265.00 | 268.00 | 268.00 | 1.52% | 26,000 |
| Nov 28, 2025 | 261.00 | 264.00 | 260.00 | 264.00 | 264.00 | 0.76% | 18,700 |
| Nov 27, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.77% | 29,800 |
| Nov 26, 2025 | 258.00 | 261.00 | 257.00 | 260.00 | 260.00 | - | 25,400 |
| Nov 25, 2025 | 259.00 | 261.00 | 254.00 | 260.00 | 260.00 | 0.78% | 41,400 |
| Nov 21, 2025 | 265.00 | 265.00 | 257.00 | 258.00 | 258.00 | -1.90% | 83,500 |
| Nov 20, 2025 | 266.00 | 269.00 | 260.00 | 263.00 | 263.00 | - | 39,800 |
| Nov 19, 2025 | 263.00 | 267.00 | 260.00 | 263.00 | 263.00 | - | 76,000 |
| Nov 18, 2025 | 273.00 | 273.00 | 262.00 | 263.00 | 263.00 | -3.66% | 84,200 |
| Nov 17, 2025 | 279.00 | 281.00 | 273.00 | 273.00 | 273.00 | -8.70% | 112,100 |
| Nov 14, 2025 | 282.00 | 299.00 | 282.00 | 299.00 | 299.00 | 6.41% | 63,000 |
| Nov 13, 2025 | 284.00 | 285.00 | 281.00 | 281.00 | 281.00 | -0.71% | 27,800 |
| Nov 12, 2025 | 281.00 | 285.00 | 280.00 | 283.00 | 283.00 | 0.35% | 19,700 |
| Nov 11, 2025 | 281.00 | 283.00 | 280.00 | 282.00 | 282.00 | 0.36% | 12,500 |
| Nov 10, 2025 | 282.00 | 282.00 | 277.00 | 281.00 | 281.00 | - | 24,500 |
| Nov 7, 2025 | 284.00 | 284.00 | 280.00 | 281.00 | 281.00 | -1.06% | 17,100 |
| Nov 6, 2025 | 280.00 | 284.00 | 278.00 | 284.00 | 284.00 | 0.71% | 38,400 |
| Nov 5, 2025 | 285.00 | 287.00 | 280.00 | 282.00 | 282.00 | -1.74% | 26,800 |
| Nov 4, 2025 | 288.00 | 289.00 | 285.00 | 287.00 | 287.00 | -0.35% | 20,300 |
| Oct 31, 2025 | 290.00 | 295.00 | 286.00 | 288.00 | 288.00 | - | 35,000 |
| Oct 30, 2025 | 286.00 | 295.00 | 286.00 | 288.00 | 288.00 | 2.49% | 47,100 |
| Oct 29, 2025 | 293.00 | 295.00 | 281.00 | 281.00 | 281.00 | -4.42% | 121,700 |
| Oct 28, 2025 | 295.00 | 296.00 | 293.00 | 294.00 | 294.00 | - | 50,300 |
| Oct 27, 2025 | 294.00 | 297.00 | 294.00 | 294.00 | 294.00 | - | 19,900 |
| Oct 24, 2025 | 295.00 | 299.00 | 294.00 | 294.00 | 294.00 | - | 11,200 |
| Oct 23, 2025 | 296.00 | 296.00 | 293.00 | 294.00 | 294.00 | -0.68% | 16,200 |
| Oct 22, 2025 | 297.00 | 298.00 | 294.00 | 296.00 | 296.00 | 0.34% | 9,600 |
| Oct 21, 2025 | 298.00 | 301.00 | 294.00 | 295.00 | 295.00 | 0.34% | 19,000 |
| Oct 20, 2025 | 292.00 | 295.00 | 289.00 | 294.00 | 294.00 | 0.68% | 23,500 |
| Oct 17, 2025 | 303.00 | 303.00 | 290.00 | 292.00 | 292.00 | -2.34% | 32,000 |
| Oct 16, 2025 | 297.00 | 299.00 | 294.00 | 299.00 | 299.00 | 0.67% | 17,800 |
| Oct 15, 2025 | 303.00 | 303.00 | 293.00 | 297.00 | 297.00 | 0.34% | 14,500 |
| Oct 14, 2025 | 296.00 | 300.00 | 291.00 | 296.00 | 296.00 | -2.63% | 64,500 |
| Oct 10, 2025 | 313.00 | 313.00 | 302.00 | 304.00 | 304.00 | -2.56% | 65,500 |
| Oct 9, 2025 | 315.00 | 346.00 | 309.00 | 312.00 | 312.00 | 2.97% | 309,700 |