Skip to main content
Nakakita Seisakusho Co., Ltd. (TYO:6496)
Japan flag Japan · Delayed Price · Currency is JPY
7,390.00
-550.00 (-6.93%)
At close: Mar 9, 2026

Nakakita Seisakusho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267,640.007,640.007,100.007,390.007,390.00-6.93%23,100
Mar 6, 20268,000.008,050.007,730.007,940.007,940.000.13%9,100
Mar 5, 20267,380.008,240.007,380.007,930.007,930.0010.60%25,800
Mar 4, 20267,170.007,440.006,990.007,170.007,170.00-4.40%23,200
Mar 3, 20267,380.007,990.007,150.007,500.007,500.001.35%26,200
Mar 2, 20267,540.007,760.007,340.007,400.007,400.00-1.86%26,200
Feb 27, 20267,160.007,650.007,160.007,540.007,540.006.35%16,300
Feb 26, 20267,000.007,140.007,000.007,090.007,090.002.01%9,600
Feb 25, 20267,120.007,140.006,950.006,950.006,950.00-1.97%9,300
Feb 24, 20267,330.007,330.007,050.007,090.007,090.00-3.41%8,300
Feb 20, 20267,300.007,370.007,200.007,340.007,340.00-0.54%21,500
Feb 19, 20266,990.007,500.006,840.007,380.007,380.006.19%55,400
Feb 18, 20266,620.007,130.006,620.006,950.006,950.004.51%27,700
Feb 17, 20266,560.006,790.006,560.006,650.006,650.00-0.15%5,300
Feb 16, 20266,640.006,730.006,610.006,660.006,660.000.30%15,200
Feb 13, 20266,770.006,820.006,630.006,640.006,640.00-3.07%11,300
Feb 12, 20266,840.006,970.006,800.006,850.006,850.00-6,400
Feb 10, 20266,780.006,890.006,770.006,850.006,850.000.88%10,300
Feb 9, 20266,630.006,870.006,630.006,790.006,790.003.98%17,700
Feb 6, 20266,500.006,600.006,370.006,530.006,530.00-0.46%12,400
Feb 5, 20266,800.006,860.006,530.006,560.006,560.00-3.24%15,500
Feb 4, 20266,570.006,790.006,570.006,780.006,780.001.65%12,100
Feb 3, 20266,490.006,690.006,490.006,670.006,670.003.25%8,400
Feb 2, 20266,580.006,720.006,460.006,460.006,460.00-1.82%6,900
Jan 30, 20266,500.006,590.006,460.006,580.006,580.001.23%7,300
Jan 29, 20266,450.006,610.006,450.006,500.006,500.00-5,800
Jan 28, 20266,620.006,630.006,460.006,500.006,500.00-1.81%10,700
Jan 27, 20266,700.006,720.006,480.006,620.006,620.00-1.19%22,300
Jan 26, 20266,860.006,950.006,630.006,700.006,700.00-2.33%13,000
Jan 23, 20266,920.007,000.006,820.006,860.006,860.00-0.87%6,800
Jan 22, 20266,910.006,980.006,780.006,920.006,920.001.62%18,000
Jan 21, 20266,660.006,990.006,560.006,810.006,810.001.49%21,300
Jan 20, 20267,150.007,150.006,710.006,710.006,710.00-6.15%15,900
Jan 19, 20267,220.007,260.007,050.007,150.007,150.00-1.11%13,400
Jan 16, 20267,170.007,280.007,060.007,230.007,230.001.26%15,600
Jan 15, 20267,130.007,320.007,080.007,140.007,140.000.14%16,600
Jan 14, 20267,190.007,230.006,980.007,130.007,130.00-0.97%18,000
Jan 13, 20267,150.007,300.006,920.007,200.007,200.003.30%46,100
Jan 9, 20266,780.007,000.006,740.006,970.006,970.001.75%16,900
Jan 8, 20266,790.006,990.006,610.006,850.006,850.001.03%41,200
Jan 7, 20266,350.006,840.006,280.006,780.006,780.0012.07%143,300
Jan 6, 20266,040.006,140.005,950.006,050.006,050.001.51%57,300
Jan 5, 20265,880.005,990.005,850.005,960.005,960.003.83%25,300
Dec 30, 20255,870.005,870.005,710.005,740.005,740.00-1.71%8,900
Dec 29, 20255,750.005,880.005,730.005,840.005,840.001.57%12,700
Dec 26, 20255,780.005,780.005,660.005,750.005,750.000.35%7,900
Dec 25, 20255,850.005,850.005,700.005,730.005,730.00-0.87%6,500
Dec 24, 20255,760.005,810.005,730.005,780.005,780.000.35%3,200
Dec 23, 20255,780.005,810.005,660.005,760.005,760.000.35%14,500
Dec 22, 20255,760.005,860.005,720.005,740.005,740.000.70%15,800
Dec 19, 20255,710.005,750.005,610.005,700.005,700.001.60%4,600
Dec 18, 20255,680.005,710.005,580.005,610.005,610.00-1.58%7,100
Dec 17, 20255,650.005,730.005,650.005,700.005,700.000.88%3,500
Dec 16, 20255,810.005,810.005,650.005,650.005,650.00-2.25%6,300
Dec 15, 20255,680.005,810.005,680.005,780.005,780.000.52%4,400
Dec 12, 20255,710.005,780.005,710.005,750.005,750.000.70%6,800
Dec 11, 20255,760.005,760.005,590.005,710.005,710.00-0.70%11,600
Dec 10, 20255,970.005,970.005,730.005,750.005,750.00-3.69%13,500
Dec 9, 20255,990.006,010.005,880.005,970.005,970.00-0.33%4,400
Dec 8, 20255,910.006,000.005,880.005,990.005,990.003.10%7,300
Dec 5, 20255,920.005,970.005,810.005,810.005,810.00-0.68%3,000
Dec 4, 20255,940.005,970.005,840.005,850.005,850.00-1.52%9,300
Dec 3, 20255,850.005,980.005,690.005,940.005,940.003.30%15,700
Dec 2, 20255,970.005,970.005,750.005,750.005,750.00-3.85%4,100
Dec 1, 20256,130.006,150.005,910.005,980.005,980.00-1.32%8,800
Nov 28, 20255,960.006,090.005,960.006,060.006,060.002.54%7,800
Nov 27, 20255,670.005,910.005,670.005,910.005,910.003.14%11,900
Nov 26, 20255,520.005,750.005,520.005,730.005,675.003.06%9,800
Nov 25, 20255,690.005,770.005,510.005,560.005,506.63-2.28%14,000
Nov 21, 20255,680.005,780.005,660.005,690.005,635.38-1.56%17,400
Nov 20, 20255,860.005,930.005,780.005,780.005,724.52-0.34%12,300
Nov 19, 20255,870.005,910.005,640.005,800.005,744.33-2.03%12,600
Nov 18, 20256,040.006,080.005,830.005,920.005,863.18-3.27%22,000
Nov 17, 20256,030.006,240.005,960.006,120.006,061.261.49%13,700
Nov 14, 20256,250.006,250.005,980.006,030.005,972.12-4.13%25,500
Nov 13, 20256,280.006,360.006,260.006,290.006,229.620.16%5,500
Nov 12, 20256,060.006,290.006,000.006,280.006,219.723.29%12,500
Nov 11, 20256,250.006,330.006,080.006,080.006,021.64-2.56%11,500
Nov 10, 20256,010.006,280.006,010.006,240.006,180.104.70%14,800
Nov 7, 20256,100.006,100.005,870.005,960.005,902.79-3.09%11,400
Nov 6, 20256,050.006,180.006,050.006,150.006,090.971.65%18,600
Nov 5, 20256,200.006,210.005,830.006,050.005,991.93-3.97%55,100
Nov 4, 20256,350.006,550.006,260.006,300.006,239.530.80%37,200
Oct 31, 20256,280.006,350.006,150.006,250.006,190.01-2.04%26,600
Oct 30, 20256,060.006,460.005,980.006,380.006,318.765.63%44,100
Oct 29, 20256,180.006,180.005,920.006,040.005,982.022.72%39,300
Oct 28, 20256,210.006,310.005,880.005,880.005,823.56-5.31%28,800
Oct 27, 20256,290.006,380.006,120.006,210.006,150.395.08%62,100
Oct 24, 20255,890.005,960.005,730.005,910.005,853.272.07%31,300
Oct 23, 20255,400.005,790.005,390.005,790.005,734.428.83%57,300
Oct 22, 20255,210.005,350.005,150.005,320.005,268.942.50%28,300
Oct 21, 20255,240.005,330.005,180.005,190.005,140.18-0.19%21,100
Oct 20, 20255,200.005,250.005,070.005,200.005,150.092.56%15,300
Oct 17, 20254,995.005,160.004,935.005,070.005,021.341.81%22,800
Oct 16, 20254,970.005,040.004,910.004,980.004,932.200.71%8,800
Oct 15, 20254,835.004,980.004,830.004,945.004,897.533.45%6,500
Oct 14, 20254,870.004,935.004,780.004,780.004,734.12-3.24%29,000
Oct 10, 20255,140.005,140.004,940.004,940.004,892.58-3.89%31,400
Oct 9, 20255,310.005,350.005,090.005,140.005,090.66-2.28%26,000
Oct 8, 20255,190.005,300.005,050.005,260.005,209.51-3.49%63,900