NFK Holdings Co., Ltd. (TYO:6494)
Japan
· Delayed Price · Currency is JPY 117.00
+2.00 (1.74%)
Apr 30, 2026, 3:30 PM JST
NFK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1.74% | 991,700 |
| Apr 28, 2026 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 2.68% | 563,200 |
| Apr 27, 2026 | 117.00 | 118.00 | 112.00 | 112.00 | 112.00 | -3.45% | 958,300 |
| Apr 24, 2026 | 116.00 | 116.00 | 111.00 | 116.00 | 116.00 | 5.45% | 1,418,200 |
| Apr 23, 2026 | 110.00 | 112.00 | 107.00 | 110.00 | 110.00 | 0.92% | 1,252,300 |
| Apr 22, 2026 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | - | 491,100 |
| Apr 21, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 347,900 |
| Apr 20, 2026 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 2.78% | 402,600 |
| Apr 17, 2026 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | 229,000 |
| Apr 16, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 269,200 |
| Apr 15, 2026 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 0.92% | 266,200 |
| Apr 14, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | - | 162,500 |
| Apr 13, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 345,400 |
| Apr 10, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | - | 412,600 |
| Apr 9, 2026 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | -3.54% | 433,900 |
| Apr 8, 2026 | 110.00 | 114.00 | 108.00 | 113.00 | 113.00 | 4.63% | 686,800 |
| Apr 7, 2026 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | -0.92% | 270,100 |
| Apr 6, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | 189,000 |
| Apr 3, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1.90% | 228,100 |
| Apr 2, 2026 | 109.00 | 112.00 | 105.00 | 105.00 | 105.00 | -3.67% | 640,700 |
| Apr 1, 2026 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 4.81% | 448,100 |
| Mar 31, 2026 | 102.00 | 106.00 | 101.00 | 104.00 | 104.00 | -0.95% | 934,400 |
| Mar 30, 2026 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | -2.78% | 491,700 |
| Mar 27, 2026 | 108.00 | 110.00 | 102.00 | 108.00 | 108.00 | - | 1,084,800 |
| Mar 26, 2026 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | -3.57% | 379,100 |
| Mar 25, 2026 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 3.70% | 540,700 |
| Mar 24, 2026 | 111.00 | 113.00 | 107.00 | 108.00 | 108.00 | 1.89% | 798,100 |
| Mar 23, 2026 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | -9.40% | 1,590,700 |
| Mar 19, 2026 | 119.00 | 120.00 | 115.00 | 117.00 | 117.00 | -4.88% | 1,142,700 |
| Mar 18, 2026 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 4.24% | 818,500 |
| Mar 17, 2026 | 117.00 | 121.00 | 115.00 | 118.00 | 118.00 | 4.42% | 1,158,900 |
| Mar 16, 2026 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 753,400 |
| Mar 13, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | -0.86% | 650,600 |
| Mar 12, 2026 | 122.00 | 122.00 | 115.00 | 116.00 | 116.00 | -5.69% | 961,600 |
| Mar 11, 2026 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 410,300 |
| 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 |