NFK Holdings Co., Ltd. (TYO:6494)
Japan
· Delayed Price · Currency is JPY 122.00
+5.00 (4.27%)
At close: Mar 10, 2026
NFK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 121.00 | 123.00 | 118.00 | 122.00 | 122.00 | 4.27% | 677,300 |
| Mar 9, 2026 | 118.00 | 122.00 | 113.00 | 117.00 | 117.00 | -7.87% | 1,395,200 |
| Mar 6, 2026 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | -2.31% | 482,600 |
| Mar 5, 2026 | 130.00 | 133.00 | 128.00 | 130.00 | 130.00 | 5.69% | 800,800 |
| Mar 4, 2026 | 129.00 | 132.00 | 122.00 | 123.00 | 123.00 | -8.21% | 1,523,300 |
| Mar 3, 2026 | 136.00 | 139.00 | 133.00 | 134.00 | 134.00 | -2.90% | 1,282,300 |
| Mar 2, 2026 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | -3.50% | 1,257,500 |
| Feb 27, 2026 | 133.00 | 143.00 | 132.00 | 143.00 | 143.00 | 7.52% | 925,000 |
| Feb 26, 2026 | 138.00 | 139.00 | 131.00 | 133.00 | 133.00 | -2.92% | 1,247,100 |
| Feb 25, 2026 | 133.00 | 142.00 | 133.00 | 137.00 | 137.00 | 6.20% | 2,689,700 |
| Feb 24, 2026 | 135.00 | 135.00 | 123.00 | 129.00 | 129.00 | -4.44% | 2,915,500 |
| Feb 20, 2026 | 139.00 | 140.00 | 130.00 | 135.00 | 135.00 | -4.26% | 2,737,100 |
| Feb 19, 2026 | 148.00 | 148.00 | 138.00 | 141.00 | 141.00 | -4.73% | 2,817,800 |
| Feb 18, 2026 | 159.00 | 167.00 | 143.00 | 148.00 | 148.00 | -4.52% | 8,286,900 |
| Feb 17, 2026 | 152.00 | 181.00 | 151.00 | 155.00 | 155.00 | 1.97% | 20,151,500 |
| Feb 16, 2026 | 142.00 | 172.00 | 137.00 | 152.00 | 152.00 | 23.58% | 27,191,000 |
| Feb 13, 2026 | 128.00 | 130.00 | 123.00 | 123.00 | 123.00 | -5.38% | 770,000 |
| Feb 12, 2026 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | -1.52% | 280,000 |
| Feb 10, 2026 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | -1.49% | 216,000 |
| Feb 9, 2026 | 130.00 | 134.00 | 129.00 | 134.00 | 134.00 | 3.08% | 254,000 |
| Feb 6, 2026 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 0.78% | 147,400 |
| Feb 5, 2026 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 49,000 |
| Feb 4, 2026 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 89,500 |
| Feb 3, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 125,900 |
| Feb 2, 2026 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 3.97% | 370,900 |
| Jan 30, 2026 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 127,000 |
| Jan 29, 2026 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 0.79% | 100,100 |
| Jan 28, 2026 | 131.00 | 131.00 | 126.00 | 127.00 | 127.00 | -3.05% | 423,300 |
| Jan 27, 2026 | 132.00 | 135.00 | 131.00 | 131.00 | 131.00 | -1.50% | 262,700 |
| Jan 26, 2026 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | -2.21% | 136,900 |
| Jan 23, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 131,100 |
| Jan 22, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | -0.73% | 113,000 |
| Jan 21, 2026 | 132.00 | 137.00 | 128.00 | 137.00 | 137.00 | 2.24% | 268,500 |
| Jan 20, 2026 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | -1.47% | 268,100 |
| Jan 19, 2026 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | -0.73% | 337,100 |
| Jan 16, 2026 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | -1.44% | 254,700 |
| Jan 15, 2026 | 138.00 | 142.00 | 137.00 | 139.00 | 139.00 | 1.46% | 391,100 |
| Jan 14, 2026 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -1.44% | 303,000 |
| Jan 13, 2026 | 138.00 | 140.00 | 135.00 | 139.00 | 139.00 | 2.21% | 147,900 |
| Jan 9, 2026 | 141.00 | 143.00 | 136.00 | 136.00 | 136.00 | -3.55% | 362,600 |
| Jan 8, 2026 | 133.00 | 141.00 | 133.00 | 141.00 | 141.00 | 4.44% | 336,100 |
| Jan 7, 2026 | 126.00 | 135.00 | 124.00 | 135.00 | 135.00 | 7.14% | 617,400 |
| Jan 6, 2026 | 134.00 | 135.00 | 125.00 | 126.00 | 126.00 | -6.67% | 1,586,200 |
| Jan 5, 2026 | 147.00 | 147.00 | 134.00 | 135.00 | 135.00 | -8.16% | 1,366,700 |
| Dec 30, 2025 | 145.00 | 147.00 | 142.00 | 147.00 | 147.00 | 1.38% | 450,700 |
| Dec 29, 2025 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | -3.33% | 782,700 |
| Dec 26, 2025 | 151.00 | 153.00 | 148.00 | 150.00 | 150.00 | - | 844,300 |
| Dec 25, 2025 | 146.00 | 150.00 | 145.00 | 150.00 | 150.00 | 2.74% | 420,300 |
| Dec 24, 2025 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | - | 297,900 |
| Dec 23, 2025 | 144.00 | 146.00 | 143.00 | 146.00 | 146.00 | 1.39% | 400,100 |
| Dec 22, 2025 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 0.70% | 474,100 |
| Dec 19, 2025 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 0.70% | 439,800 |
| Dec 18, 2025 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 499,900 |
| Dec 17, 2025 | 139.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1.43% | 404,000 |
| Dec 16, 2025 | 146.00 | 147.00 | 139.00 | 140.00 | 140.00 | -3.45% | 618,700 |
| Dec 15, 2025 | 140.00 | 146.00 | 138.00 | 145.00 | 145.00 | 2.84% | 507,800 |
| Dec 12, 2025 | 140.00 | 147.00 | 134.00 | 141.00 | 141.00 | -6.00% | 1,814,400 |
| Dec 11, 2025 | 137.00 | 157.00 | 137.00 | 150.00 | 150.00 | 11.11% | 3,554,600 |
| Dec 10, 2025 | 135.00 | 136.00 | 129.00 | 135.00 | 135.00 | - | 466,800 |
| Dec 9, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | -1.46% | 415,500 |
| Dec 8, 2025 | 139.00 | 143.00 | 136.00 | 137.00 | 137.00 | -0.72% | 504,300 |
| Dec 5, 2025 | 139.00 | 140.00 | 134.00 | 138.00 | 138.00 | 0.73% | 643,100 |
| Dec 4, 2025 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 1.48% | 383,700 |
| Dec 3, 2025 | 129.00 | 136.00 | 128.00 | 135.00 | 135.00 | 4.65% | 765,900 |
| Dec 2, 2025 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1.57% | 266,200 |
| Dec 1, 2025 | 127.00 | 129.00 | 123.00 | 127.00 | 127.00 | -0.78% | 359,100 |
| Nov 28, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 339,200 |
| Nov 27, 2025 | 124.00 | 129.00 | 124.00 | 128.00 | 128.00 | 3.23% | 623,600 |
| Nov 26, 2025 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 379,000 |
| Nov 25, 2025 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 2.50% | 749,100 |
| Nov 21, 2025 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 319,000 |
| Nov 20, 2025 | 113.00 | 123.00 | 113.00 | 121.00 | 121.00 | 8.04% | 2,558,400 |
| Nov 19, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 174,100 |
| Nov 18, 2025 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 347,800 |
| Nov 17, 2025 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.90% | 433,500 |
| Nov 14, 2025 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 335,100 |
| Nov 13, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 198,800 |
| Nov 12, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1.83% | 336,300 |
| Nov 11, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | 315,500 |
| Nov 10, 2025 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 234,500 |
| Nov 7, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 138,600 |
| Nov 6, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 353,700 |
| Nov 5, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 597,600 |
| Nov 4, 2025 | 109.00 | 111.00 | 107.00 | 107.00 | 107.00 | -0.93% | 886,400 |
| Oct 31, 2025 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | -2.70% | 778,700 |
| Oct 30, 2025 | 107.00 | 126.00 | 107.00 | 111.00 | 111.00 | 3.74% | 3,714,900 |
| Oct 29, 2025 | 107.00 | 112.00 | 106.00 | 107.00 | 107.00 | - | 689,800 |
| Oct 28, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 165,300 |
| Oct 27, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 427,500 |
| Oct 24, 2025 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 345,400 |
| Oct 23, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -1.85% | 108,900 |
| Oct 22, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 183,100 |
| Oct 21, 2025 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | - | 361,200 |
| Oct 20, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 287,500 |
| Oct 17, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 247,400 |
| Oct 16, 2025 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.90% | 174,600 |
| Oct 15, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1.94% | 186,900 |
| Oct 14, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -3.74% | 676,400 |
| Oct 10, 2025 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 504,500 |
| Oct 9, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 409,400 |