Skip to main content
Nachi-Fujikoshi Corp. (TYO:6474)
Japan flag Japan · Delayed Price · Currency is JPY
5,090.00
+80.00 (1.60%)
Apr 28, 2026, 3:30 PM JST

Nachi-Fujikoshi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,995.005,070.004,930.005,030.00-0.40%37,500
Apr 27, 20264,885.005,040.004,805.005,010.005,010.003.09%162,200
Apr 24, 20264,905.004,985.004,840.004,860.004,860.00-83,300
Apr 23, 20264,855.004,915.004,800.004,860.004,860.00-0.10%137,000
Apr 22, 20264,845.004,890.004,810.004,865.004,865.00-1.02%126,800
Apr 21, 20264,930.004,940.004,860.004,915.004,915.00-0.41%98,000
Apr 20, 20264,855.004,945.004,855.004,935.004,935.002.28%79,700
Apr 17, 20264,830.004,840.004,750.004,825.004,825.00-0.52%90,300
Apr 16, 20264,890.004,900.004,830.004,850.004,850.000.21%96,700
Apr 15, 20264,940.004,970.004,830.004,840.004,840.00-0.82%98,700
Apr 14, 20264,910.004,945.004,860.004,880.004,880.00-0.20%152,900
Apr 13, 20264,880.004,970.004,830.004,890.004,890.00-1.41%167,300
Apr 10, 20264,740.004,985.004,680.004,960.004,960.006.21%220,900
Apr 9, 20264,705.004,730.004,635.004,670.004,670.00-0.95%148,100
Apr 8, 20264,535.004,735.004,525.004,715.004,715.006.43%203,500
Apr 7, 20264,450.004,555.004,325.004,430.004,430.00-0.67%302,900
Apr 6, 20264,785.004,825.004,420.004,460.004,460.00-6.11%281,900
Apr 3, 20264,655.004,785.004,655.004,750.004,750.002.15%93,300
Apr 2, 20264,790.004,880.004,650.004,650.004,650.00-1.80%130,900
Apr 1, 20264,655.004,735.004,600.004,735.004,735.006.52%118,900
Mar 31, 20264,425.004,535.004,395.004,445.004,445.00-1.11%93,600
Mar 30, 20264,410.004,510.004,380.004,495.004,495.00-3.85%97,800
Mar 27, 20264,630.004,700.004,590.004,675.004,675.00-0.43%64,000
Mar 26, 20264,745.004,770.004,660.004,695.004,695.00-1.16%55,600
Mar 25, 20264,725.004,780.004,720.004,750.004,750.002.93%70,800
Mar 24, 20264,615.004,655.004,530.004,615.004,615.003.13%116,700
Mar 23, 20264,520.004,520.004,375.004,475.004,475.00-4.48%182,400
Mar 19, 20264,770.004,800.004,670.004,685.004,685.00-4.39%149,600
Mar 18, 20264,750.004,900.004,750.004,900.004,900.005.04%255,600
Mar 17, 20264,810.004,845.004,665.004,665.004,665.00-0.64%207,300
Mar 16, 20264,705.004,755.004,630.004,695.004,695.00-0.84%80,900
Mar 13, 20264,760.004,825.004,725.004,735.004,735.00-2.67%113,500
Mar 12, 20264,925.004,970.004,815.004,865.004,865.00-2.60%93,400
Mar 11, 20264,930.005,070.004,915.004,995.004,995.001.63%70,800
Mar 10, 20264,820.004,955.004,820.004,915.004,915.005.02%88,500
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