Nakamura Choukou Co., Ltd. (TYO:6166)
Japan
· Delayed Price · Currency is JPY 728.00
-17.00 (-2.28%)
Apr 30, 2026, 1:52 PM JST
Nakamura Choukou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 752.00 | 757.00 | 735.00 | 745.00 | 745.00 | -1.06% | 109,700 |
| Apr 27, 2026 | 776.00 | 785.00 | 750.00 | 753.00 | 753.00 | -1.83% | 131,000 |
| Apr 24, 2026 | 779.00 | 796.00 | 766.00 | 767.00 | 767.00 | -1.54% | 119,200 |
| Apr 23, 2026 | 809.00 | 815.00 | 771.00 | 779.00 | 779.00 | -3.59% | 224,400 |
| Apr 22, 2026 | 834.00 | 859.00 | 808.00 | 808.00 | 808.00 | -4.15% | 377,800 |
| Apr 21, 2026 | 900.00 | 904.00 | 828.00 | 843.00 | 843.00 | -5.81% | 689,700 |
| Apr 20, 2026 | 806.00 | 925.00 | 800.00 | 895.00 | 895.00 | 14.16% | 2,701,200 |
| Apr 17, 2026 | 760.00 | 790.00 | 759.00 | 784.00 | 784.00 | 3.29% | 228,100 |
| Apr 16, 2026 | 742.00 | 762.00 | 739.00 | 759.00 | 759.00 | 2.29% | 123,800 |
| Apr 15, 2026 | 751.00 | 758.00 | 736.00 | 742.00 | 742.00 | -0.40% | 110,700 |
| Apr 14, 2026 | 756.00 | 759.00 | 745.00 | 745.00 | 745.00 | -0.40% | 121,800 |
| Apr 13, 2026 | 733.00 | 751.00 | 732.00 | 748.00 | 748.00 | 2.61% | 131,900 |
| Apr 10, 2026 | 743.00 | 760.00 | 729.00 | 729.00 | 729.00 | -1.88% | 108,600 |
| Apr 9, 2026 | 760.00 | 770.00 | 737.00 | 743.00 | 743.00 | -1.07% | 186,000 |
| Apr 8, 2026 | 746.00 | 754.00 | 734.00 | 751.00 | 751.00 | 4.02% | 205,000 |
| Apr 7, 2026 | 739.00 | 748.00 | 713.00 | 722.00 | 722.00 | -0.69% | 117,400 |
| Apr 6, 2026 | 731.00 | 737.00 | 721.00 | 727.00 | 727.00 | -0.68% | 99,800 |
| Apr 3, 2026 | 750.00 | 768.00 | 731.00 | 732.00 | 732.00 | -0.81% | 102,400 |
| Apr 2, 2026 | 760.00 | 787.00 | 730.00 | 738.00 | 738.00 | -2.89% | 363,900 |
| Apr 1, 2026 | 785.00 | 798.00 | 752.00 | 760.00 | 760.00 | -1.94% | 456,700 |
| Mar 31, 2026 | 799.00 | 849.00 | 761.00 | 775.00 | 775.00 | 4.45% | 1,825,600 |
| Mar 30, 2026 | 736.00 | 752.00 | 722.00 | 742.00 | 742.00 | -3.39% | 173,200 |
| Mar 27, 2026 | 730.00 | 769.00 | 724.00 | 768.00 | 763.00 | 6.08% | 249,100 |
| Mar 26, 2026 | 762.00 | 762.00 | 718.00 | 724.00 | 719.29 | -4.74% | 147,400 |
| Mar 25, 2026 | 745.00 | 767.00 | 742.00 | 760.00 | 755.05 | 3.40% | 147,600 |
| Mar 24, 2026 | 756.00 | 756.00 | 711.00 | 735.00 | 730.21 | 0.68% | 198,200 |
| Mar 23, 2026 | 760.00 | 761.00 | 730.00 | 730.00 | 725.25 | -7.01% | 356,500 |
| Mar 19, 2026 | 798.00 | 799.00 | 777.00 | 785.00 | 779.89 | -1.63% | 258,200 |
| Mar 18, 2026 | 798.00 | 812.00 | 775.00 | 798.00 | 792.80 | 1.53% | 325,700 |
| Mar 17, 2026 | 865.00 | 865.00 | 782.00 | 786.00 | 780.88 | -6.65% | 632,700 |
| Mar 16, 2026 | 795.00 | 859.00 | 793.00 | 842.00 | 836.52 | 8.65% | 1,023,200 |
| Mar 13, 2026 | 750.00 | 780.00 | 738.00 | 775.00 | 769.95 | 1.84% | 285,000 |
| Mar 12, 2026 | 800.00 | 803.00 | 758.00 | 761.00 | 756.05 | -5.47% | 342,900 |
| Mar 11, 2026 | 749.00 | 828.00 | 747.00 | 805.00 | 799.76 | 6.62% | 649,800 |
| Mar 10, 2026 | 762.00 | 777.00 | 740.00 | 755.00 | 750.08 | 0.53% | 312,200 |
| Mar 9, 2026 | 745.00 | 756.00 | 711.00 | 751.00 | 746.11 | -4.21% | 443,300 |
| Mar 6, 2026 | 800.00 | 809.00 | 774.00 | 784.00 | 778.90 | -2.24% | 427,100 |
| Mar 5, 2026 | 827.00 | 858.00 | 791.00 | 802.00 | 796.78 | 8.38% | 819,300 |
| Mar 4, 2026 | 788.00 | 808.00 | 731.00 | 740.00 | 735.18 | -9.54% | 858,000 |
| Mar 3, 2026 | 880.00 | 903.00 | 810.00 | 818.00 | 812.67 | -8.91% | 881,200 |
| Mar 2, 2026 | 890.00 | 934.00 | 874.00 | 898.00 | 892.15 | -3.96% | 1,044,500 |
| Feb 27, 2026 | 921.00 | 990.00 | 880.00 | 935.00 | 928.91 | 9.74% | 2,816,800 |
| Feb 26, 2026 | 824.00 | 900.00 | 824.00 | 852.00 | 846.45 | 3.90% | 1,151,800 |
| Feb 25, 2026 | 817.00 | 895.00 | 792.00 | 820.00 | 814.66 | 2.24% | 1,930,300 |
| Feb 24, 2026 | 811.00 | 834.00 | 751.00 | 802.00 | 796.78 | -1.11% | 1,031,100 |
| Feb 20, 2026 | 800.00 | 827.00 | 770.00 | 811.00 | 805.72 | -5.70% | 1,171,200 |
| Feb 19, 2026 | 920.00 | 977.00 | 855.00 | 860.00 | 854.40 | -9.38% | 2,025,400 |
| Feb 18, 2026 | 1,088.00 | 1,208.00 | 844.00 | 949.00 | 942.82 | -10.30% | 7,347,900 |
| Feb 17, 2026 | 1,057.00 | 1,058.00 | 982.00 | 1,058.00 | 1,051.11 | 16.52% | 1,336,100 |
| Feb 16, 2026 | 860.00 | 908.00 | 810.00 | 908.00 | 902.09 | 19.79% | 1,634,500 |
| Feb 13, 2026 | 784.00 | 897.00 | 700.00 | 758.00 | 753.07 | -1.43% | 4,464,500 |
| Feb 12, 2026 | 712.00 | 769.00 | 709.00 | 769.00 | 763.99 | 14.95% | 1,160,700 |
| Feb 10, 2026 | 645.00 | 692.00 | 637.00 | 669.00 | 664.64 | 2.92% | 1,392,300 |
| Feb 9, 2026 | 670.00 | 714.00 | 635.00 | 650.00 | 645.77 | 5.69% | 3,296,400 |
| Feb 6, 2026 | 595.00 | 626.00 | 563.00 | 615.00 | 611.00 | 2.67% | 1,032,600 |
| Feb 5, 2026 | 587.00 | 618.00 | 562.00 | 599.00 | 595.10 | 0.34% | 792,700 |
| Feb 4, 2026 | 580.00 | 605.00 | 561.00 | 597.00 | 593.11 | 3.11% | 894,400 |
| Feb 3, 2026 | 562.00 | 587.00 | 542.00 | 579.00 | 575.23 | 1.58% | 798,600 |
| Feb 2, 2026 | 621.00 | 665.00 | 570.00 | 570.00 | 566.29 | -3.55% | 2,276,800 |
| Jan 30, 2026 | 582.00 | 614.00 | 556.00 | 591.00 | 587.15 | -2.15% | 911,300 |
| Jan 29, 2026 | 700.00 | 700.00 | 585.00 | 604.00 | 600.07 | -11.44% | 2,400,800 |
| Jan 28, 2026 | 639.00 | 682.00 | 613.00 | 682.00 | 677.56 | 17.18% | 4,995,300 |
| Jan 27, 2026 | 610.00 | 615.00 | 575.00 | 582.00 | 578.21 | -6.13% | 1,281,600 |
| Jan 26, 2026 | 650.00 | 654.00 | 604.00 | 620.00 | 615.96 | -3.13% | 2,031,100 |
| Jan 23, 2026 | 618.00 | 680.00 | 585.00 | 640.00 | 635.83 | 10.15% | 8,567,500 |
| Jan 22, 2026 | 669.00 | 675.00 | 541.00 | 581.00 | 577.22 | -9.08% | 5,564,600 |
| Jan 21, 2026 | 714.00 | 779.00 | 639.00 | 639.00 | 634.84 | -19.01% | 8,833,500 |
| Jan 20, 2026 | 650.00 | 789.00 | 640.00 | 789.00 | 783.86 | 68.23% | 13,500,600 |
| Jan 19, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 465.95 | 20.57% | 159,700 |
| Jan 16, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 386.47 | 25.89% | 130,800 |
| Jan 15, 2026 | 290.00 | 313.00 | 284.00 | 309.00 | 306.99 | 7.29% | 237,900 |
| Jan 14, 2026 | 275.00 | 290.00 | 273.00 | 288.00 | 286.13 | 5.11% | 139,400 |
| Jan 13, 2026 | 274.00 | 277.00 | 271.00 | 274.00 | 272.22 | - | 59,700 |
| Jan 9, 2026 | 270.00 | 275.00 | 270.00 | 274.00 | 272.22 | 0.37% | 70,900 |
| Jan 8, 2026 | 268.00 | 275.00 | 268.00 | 273.00 | 271.22 | 1.87% | 78,700 |
| Jan 7, 2026 | 265.00 | 268.00 | 263.00 | 268.00 | 266.26 | 2.29% | 70,300 |
| Jan 6, 2026 | 264.00 | 265.00 | 262.00 | 262.00 | 260.29 | - | 51,200 |
| Jan 5, 2026 | 269.00 | 269.00 | 262.00 | 262.00 | 260.29 | -2.24% | 71,400 |
| Dec 30, 2025 | 270.00 | 273.00 | 265.00 | 268.00 | 266.26 | -0.74% | 79,800 |
| Dec 29, 2025 | 270.00 | 275.00 | 268.00 | 270.00 | 268.24 | -1.10% | 93,000 |
| Dec 26, 2025 | 265.00 | 277.00 | 265.00 | 273.00 | 271.22 | 3.41% | 190,400 |
| Dec 25, 2025 | 268.00 | 270.00 | 263.00 | 264.00 | 262.28 | -2.22% | 129,800 |
| Dec 24, 2025 | 267.00 | 282.00 | 266.00 | 270.00 | 268.24 | 1.50% | 219,200 |
| Dec 23, 2025 | 271.00 | 275.00 | 266.00 | 266.00 | 264.27 | -3.27% | 185,800 |
| Dec 22, 2025 | 286.00 | 286.00 | 271.00 | 275.00 | 273.21 | -6.46% | 356,100 |
| Dec 19, 2025 | 257.00 | 308.00 | 257.00 | 294.00 | 292.09 | 14.84% | 2,277,500 |
| Dec 18, 2025 | 280.00 | 280.00 | 255.00 | 256.00 | 254.33 | -3.40% | 502,800 |
| Dec 17, 2025 | 252.00 | 329.00 | 252.00 | 265.00 | 263.27 | 6.43% | 4,094,700 |
| Dec 16, 2025 | 249.00 | 253.00 | 248.00 | 249.00 | 247.38 | - | 85,700 |
| Dec 15, 2025 | 248.00 | 250.00 | 248.00 | 249.00 | 247.38 | - | 31,800 |
| Dec 12, 2025 | 248.00 | 250.00 | 247.00 | 249.00 | 247.38 | 0.81% | 32,300 |
| Dec 11, 2025 | 249.00 | 250.00 | 247.00 | 247.00 | 245.39 | -0.40% | 49,200 |
| Dec 10, 2025 | 250.00 | 252.00 | 248.00 | 248.00 | 246.39 | -1.20% | 41,000 |
| Dec 9, 2025 | 253.00 | 255.00 | 250.00 | 251.00 | 249.37 | -0.79% | 38,000 |
| Dec 8, 2025 | 252.00 | 255.00 | 252.00 | 253.00 | 251.35 | -1.94% | 53,000 |
| Dec 5, 2025 | 258.00 | 259.00 | 256.00 | 258.00 | 256.32 | - | 16,100 |
| Dec 4, 2025 | 255.00 | 261.00 | 255.00 | 258.00 | 256.32 | 0.78% | 19,800 |
| Dec 3, 2025 | 266.00 | 266.00 | 256.00 | 256.00 | 254.33 | -3.40% | 41,900 |
| Dec 2, 2025 | 268.00 | 268.00 | 263.00 | 265.00 | 263.27 | -1.12% | 18,000 |
| Dec 1, 2025 | 265.00 | 268.00 | 265.00 | 268.00 | 266.26 | 1.52% | 26,000 |