Skip to main content
Nachi-Fujikoshi Corp. (TYO:6474)
Japan flag Japan · Delayed Price · Currency is JPY
4,680.00
-340.00 (-6.77%)
At close: Mar 9, 2026

Nachi-Fujikoshi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,640.004,720.004,515.004,680.004,680.00-6.77%178,600
Mar 6, 20264,980.005,040.004,900.005,020.005,020.00-1.18%99,700
Mar 5, 20265,130.005,200.005,020.005,080.005,080.004.96%113,100
Mar 4, 20265,000.005,080.004,785.004,840.004,840.00-7.28%189,800
Mar 3, 20265,380.005,490.005,190.005,220.005,220.00-2.97%198,300
Mar 2, 20265,250.005,440.005,190.005,380.005,380.000.19%192,400
Feb 27, 20265,170.005,370.005,140.005,370.005,370.003.87%113,700
Feb 26, 20265,240.005,260.005,150.005,170.005,170.00-1.15%98,600
Feb 25, 20265,350.005,360.005,200.005,230.005,230.00-0.95%103,900
Feb 24, 20265,110.005,320.005,110.005,280.005,280.001.93%280,500
Feb 20, 20265,090.005,190.005,080.005,180.005,180.000.58%145,800
Feb 19, 20265,100.005,190.005,070.005,150.005,150.000.78%91,700
Feb 18, 20265,140.005,180.005,090.005,110.005,110.000.39%65,700
Feb 17, 20265,150.005,190.005,040.005,090.005,090.00-1.17%86,500
Feb 16, 20265,050.005,170.005,010.005,150.005,150.003.31%81,400
Feb 13, 20265,110.005,140.004,955.004,985.004,985.00-4.32%138,600
Feb 12, 20265,280.005,300.005,190.005,210.005,210.00-0.38%117,200
Feb 10, 20265,160.005,270.005,130.005,230.005,230.001.55%118,900
Feb 9, 20265,150.005,200.005,070.005,150.005,150.003.41%164,300
Feb 6, 20264,920.005,010.004,915.004,980.004,980.000.40%119,400
Feb 5, 20265,060.005,100.004,960.004,960.004,960.00-0.80%141,300
Feb 4, 20264,915.005,030.004,875.005,000.005,000.000.60%365,400
Feb 3, 20264,900.005,010.004,875.004,970.004,970.003.22%157,500
Feb 2, 20264,965.005,010.004,810.004,815.004,815.00-1.63%126,000
Jan 30, 20264,910.004,955.004,835.004,895.004,895.000.72%93,500
Jan 29, 20264,915.004,930.004,815.004,860.004,860.00-1.12%138,000
Jan 28, 20265,000.005,010.004,875.004,915.004,915.00-2.09%96,400
Jan 27, 20264,990.005,130.004,960.005,020.005,020.001.31%98,500
Jan 26, 20265,000.005,060.004,895.004,955.004,955.00-3.97%139,000
Jan 23, 20265,030.005,200.005,010.005,160.005,160.003.51%152,600
Jan 22, 20265,020.005,030.004,965.004,985.004,985.000.71%70,100
Jan 21, 20264,880.004,995.004,865.004,950.004,950.00-0.60%81,800
Jan 20, 20265,050.005,070.004,950.004,980.004,980.00-2.54%132,200
Jan 19, 20265,230.005,260.005,070.005,110.005,110.00-2.11%129,100
Jan 16, 20265,160.005,280.005,130.005,220.005,220.001.16%166,500
Jan 15, 20265,360.005,370.005,090.005,160.005,160.00-5.49%361,200
Jan 14, 20264,875.005,520.004,865.005,460.005,460.0011.31%328,300
Jan 13, 20264,970.004,990.004,835.004,905.004,905.003.70%186,800
Jan 9, 20264,715.004,835.004,710.004,730.004,730.001.18%128,800
Jan 8, 20264,650.004,740.004,645.004,675.004,675.000.43%72,100
Jan 7, 20264,600.004,720.004,570.004,655.004,655.000.22%82,800
Jan 6, 20264,540.004,645.004,505.004,645.004,645.003.22%150,500
Jan 5, 20264,420.004,550.004,420.004,500.004,500.003.45%160,900
Dec 30, 20254,390.004,400.004,305.004,350.004,350.00-0.46%44,500
Dec 29, 20254,365.004,390.004,340.004,370.004,370.001.04%46,500
Dec 26, 20254,350.004,380.004,300.004,325.004,325.00-1.03%46,300
Dec 25, 20254,345.004,370.004,305.004,370.004,370.000.81%26,700
Dec 24, 20254,360.004,410.004,325.004,335.004,335.00-0.46%39,600
Dec 23, 20254,285.004,390.004,270.004,355.004,355.001.16%69,900
Dec 22, 20254,280.004,350.004,250.004,305.004,305.002.26%119,300
Dec 19, 20254,205.004,245.004,165.004,210.004,210.000.84%62,100
Dec 18, 20254,195.004,200.004,140.004,175.004,175.00-0.48%43,100
Dec 17, 20254,165.004,210.004,100.004,195.004,195.00-55,200
Dec 16, 20254,305.004,310.004,165.004,195.004,195.00-2.78%90,800
Dec 15, 20254,295.004,315.004,250.004,315.004,315.00-0.23%56,900
Dec 12, 20254,280.004,325.004,260.004,325.004,325.002.49%70,900
Dec 11, 20254,350.004,350.004,195.004,220.004,220.00-1.97%87,700
Dec 10, 20254,350.004,380.004,285.004,305.004,305.00-1.03%118,900
Dec 9, 20254,325.004,440.004,290.004,350.004,350.000.58%187,900
Dec 8, 20254,320.004,385.004,290.004,325.004,325.001.29%105,700
Dec 5, 20254,270.004,400.004,235.004,270.004,270.00-1.16%252,300
Dec 4, 20254,065.004,405.004,055.004,320.004,320.006.40%349,400
Dec 3, 20253,930.004,070.003,930.004,060.004,060.005.18%200,700
Dec 2, 20254,000.004,010.003,860.003,860.003,860.00-2.89%79,200
Dec 1, 20254,025.004,040.003,945.003,975.003,975.00-0.13%97,100
Nov 28, 20253,900.003,980.003,900.003,980.003,980.001.66%105,900
Nov 27, 20253,950.003,975.003,890.003,915.003,915.00-3.09%157,300
Nov 26, 20253,990.004,045.003,980.004,040.003,939.882.02%192,400
Nov 25, 20253,945.003,990.003,945.003,960.003,861.860.64%68,800
Nov 21, 20253,840.003,960.003,830.003,935.003,837.480.90%58,800
Nov 20, 20253,920.003,935.003,870.003,900.003,803.351.17%62,500
Nov 19, 20253,900.003,915.003,820.003,855.003,759.46-1.66%75,500
Nov 18, 20253,940.003,970.003,870.003,920.003,822.85-0.38%79,000
Nov 17, 20253,960.003,980.003,925.003,935.003,837.48-0.51%59,600
Nov 14, 20253,945.003,985.003,925.003,955.003,856.98-0.50%50,700
Nov 13, 20253,990.004,015.003,970.003,975.003,876.49-0.38%58,400
Nov 12, 20253,990.004,020.003,965.003,990.003,891.121.53%99,600
Nov 11, 20253,965.003,965.003,895.003,930.003,832.60-0.25%45,400
Nov 10, 20253,945.003,985.003,925.003,940.003,842.351.29%53,200
Nov 7, 20253,885.003,910.003,860.003,890.003,793.59-1.39%53,800
Nov 6, 20253,935.003,995.003,935.003,945.003,847.230.38%64,500
Nov 5, 20253,930.003,950.003,805.003,930.003,832.60-1.63%104,300
Nov 4, 20253,970.004,065.003,940.003,995.003,895.991.14%89,800
Oct 31, 20253,950.003,975.003,915.003,950.003,852.11-0.75%60,900
Oct 30, 20253,885.003,985.003,885.003,980.003,881.362.45%69,300
Oct 29, 20253,965.003,985.003,885.003,885.003,788.72-2.14%64,300
Oct 28, 20254,080.004,120.003,965.003,970.003,871.61-3.64%60,200
Oct 27, 20254,130.004,140.004,090.004,120.004,017.893.26%95,500
Oct 24, 20253,980.004,020.003,980.003,990.003,891.120.25%40,800
Oct 23, 20254,005.004,005.003,945.003,980.003,881.36-1.61%55,500
Oct 22, 20254,065.004,070.004,045.004,045.003,944.75-0.61%70,500
Oct 21, 20254,065.004,090.004,040.004,070.003,969.130.12%85,900
Oct 20, 20253,995.004,075.003,985.004,065.003,964.262.26%95,300
Oct 17, 20253,945.003,980.003,920.003,975.003,876.490.51%66,700
Oct 16, 20254,040.004,065.003,940.003,955.003,856.98-0.63%83,100
Oct 15, 20253,965.003,995.003,950.003,980.003,881.361.79%58,000
Oct 14, 20253,950.004,010.003,865.003,910.003,813.10-2.13%133,900
Oct 10, 20254,010.004,045.003,965.003,995.003,895.99-2.08%126,600
Oct 9, 20253,875.004,085.003,875.004,080.003,978.885.97%179,200
Oct 8, 20253,900.003,905.003,850.003,850.003,754.58-2.04%77,200