Nakakita Seisakusho Co., Ltd. (TYO:6496)
Japan
· Delayed Price · Currency is JPY 5,710.00
+240.00 (4.39%)
Apr 28, 2026, 3:30 PM JST
Nakakita Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,450.00 | 5,720.00 | 5,450.00 | 5,710.00 | 5,710.00 | 4.39% | 30,200 |
| Apr 27, 2026 | 5,270.00 | 5,500.00 | 5,220.00 | 5,470.00 | 5,470.00 | 3.01% | 26,500 |
| Apr 24, 2026 | 5,570.00 | 5,580.00 | 5,280.00 | 5,310.00 | 5,310.00 | -5.52% | 48,900 |
| Apr 23, 2026 | 5,710.00 | 5,800.00 | 5,570.00 | 5,620.00 | 5,620.00 | 1.63% | 45,000 |
| Apr 22, 2026 | 5,580.00 | 5,590.00 | 5,440.00 | 5,530.00 | 5,530.00 | -0.72% | 30,600 |
| Apr 21, 2026 | 5,720.00 | 5,790.00 | 5,530.00 | 5,570.00 | 5,570.00 | -1.42% | 21,400 |
| Apr 20, 2026 | 5,630.00 | 5,670.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.99% | 15,700 |
| Apr 17, 2026 | 5,690.00 | 5,690.00 | 5,510.00 | 5,540.00 | 5,540.00 | -1.95% | 33,000 |
| Apr 16, 2026 | 5,610.00 | 5,700.00 | 5,580.00 | 5,650.00 | 5,650.00 | 0.53% | 23,700 |
| Apr 15, 2026 | 5,780.00 | 5,910.00 | 5,620.00 | 5,620.00 | 5,620.00 | -2.26% | 29,800 |
| Apr 14, 2026 | 5,920.00 | 5,950.00 | 5,730.00 | 5,750.00 | 5,750.00 | 0.52% | 31,200 |
| Apr 13, 2026 | 5,860.00 | 5,980.00 | 5,680.00 | 5,720.00 | 5,720.00 | -2.22% | 72,900 |
| Apr 10, 2026 | 5,930.00 | 6,010.00 | 5,850.00 | 5,850.00 | 5,850.00 | -1.02% | 46,400 |
| Apr 9, 2026 | 6,260.00 | 6,260.00 | 5,910.00 | 5,910.00 | 5,910.00 | -5.89% | 119,000 |
| Apr 8, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,280.00 | 6,280.00 | -7.65% | 163,400 |
| Apr 7, 2026 | 6,950.00 | 7,050.00 | 6,700.00 | 6,800.00 | 6,800.00 | -0.73% | 77,700 |
| Apr 6, 2026 | 6,730.00 | 6,950.00 | 6,700.00 | 6,850.00 | 6,850.00 | 3.79% | 22,400 |
| Apr 3, 2026 | 6,560.00 | 6,750.00 | 6,550.00 | 6,600.00 | 6,600.00 | 0.15% | 12,200 |
| Apr 2, 2026 | 6,760.00 | 6,800.00 | 6,510.00 | 6,590.00 | 6,590.00 | -3.09% | 17,700 |
| Apr 1, 2026 | 6,550.00 | 6,800.00 | 6,490.00 | 6,800.00 | 6,800.00 | 5.10% | 14,400 |
| Mar 31, 2026 | 6,610.00 | 6,670.00 | 6,430.00 | 6,470.00 | 6,470.00 | -3.58% | 17,700 |
| Mar 30, 2026 | 6,750.00 | 6,800.00 | 6,600.00 | 6,710.00 | 6,710.00 | -5.89% | 18,200 |
| Mar 27, 2026 | 7,100.00 | 7,220.00 | 7,070.00 | 7,130.00 | 7,130.00 | -0.83% | 4,800 |
| Mar 26, 2026 | 7,600.00 | 7,600.00 | 7,080.00 | 7,190.00 | 7,190.00 | -3.49% | 22,600 |
| Mar 25, 2026 | 7,150.00 | 7,450.00 | 7,150.00 | 7,450.00 | 7,450.00 | 4.20% | 8,700 |
| Mar 24, 2026 | 7,290.00 | 7,570.00 | 7,100.00 | 7,150.00 | 7,150.00 | 2.14% | 22,500 |
| Mar 23, 2026 | 7,270.00 | 7,430.00 | 6,960.00 | 7,000.00 | 7,000.00 | -8.74% | 24,400 |
| Mar 19, 2026 | 7,910.00 | 8,050.00 | 7,640.00 | 7,670.00 | 7,670.00 | -4.84% | 12,900 |
| Mar 18, 2026 | 7,970.00 | 8,100.00 | 7,850.00 | 8,060.00 | 8,060.00 | 1.13% | 15,900 |
| Mar 17, 2026 | 8,210.00 | 8,550.00 | 7,850.00 | 7,970.00 | 7,970.00 | -2.33% | 39,400 |
| Mar 16, 2026 | 7,900.00 | 8,400.00 | 7,900.00 | 8,160.00 | 8,160.00 | 3.29% | 30,300 |
| Mar 13, 2026 | 7,690.00 | 7,930.00 | 7,640.00 | 7,900.00 | 7,900.00 | 0.77% | 7,100 |
| Mar 12, 2026 | 7,890.00 | 7,990.00 | 7,800.00 | 7,840.00 | 7,840.00 | -3.45% | 13,200 |
| Mar 11, 2026 | 8,100.00 | 8,400.00 | 7,930.00 | 8,120.00 | 8,120.00 | 1.25% | 32,100 |
| Mar 10, 2026 | 7,500.00 | 8,200.00 | 7,500.00 | 8,020.00 | 8,020.00 | 8.53% | 18,500 |
| Mar 9, 2026 | 7,640.00 | 7,640.00 | 7,100.00 | 7,390.00 | 7,390.00 | -6.93% | 23,100 |
| Mar 6, 2026 | 8,000.00 | 8,050.00 | 7,730.00 | 7,940.00 | 7,940.00 | 0.13% | 9,100 |
| Mar 5, 2026 | 7,380.00 | 8,240.00 | 7,380.00 | 7,930.00 | 7,930.00 | 10.60% | 25,800 |
| Mar 4, 2026 | 7,170.00 | 7,440.00 | 6,990.00 | 7,170.00 | 7,170.00 | -4.40% | 23,200 |
| Mar 3, 2026 | 7,380.00 | 7,990.00 | 7,150.00 | 7,500.00 | 7,500.00 | 1.35% | 26,200 |
| Mar 2, 2026 | 7,540.00 | 7,760.00 | 7,340.00 | 7,400.00 | 7,400.00 | -1.86% | 26,200 |
| Feb 27, 2026 | 7,160.00 | 7,650.00 | 7,160.00 | 7,540.00 | 7,540.00 | 6.35% | 16,300 |
| Feb 26, 2026 | 7,000.00 | 7,140.00 | 7,000.00 | 7,090.00 | 7,090.00 | 2.01% | 9,600 |
| Feb 25, 2026 | 7,120.00 | 7,140.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.97% | 9,300 |
| Feb 24, 2026 | 7,330.00 | 7,330.00 | 7,050.00 | 7,090.00 | 7,090.00 | -3.41% | 8,300 |
| Feb 20, 2026 | 7,300.00 | 7,370.00 | 7,200.00 | 7,340.00 | 7,340.00 | -0.54% | 21,500 |
| Feb 19, 2026 | 6,990.00 | 7,500.00 | 6,840.00 | 7,380.00 | 7,380.00 | 6.19% | 55,400 |
| Feb 18, 2026 | 6,620.00 | 7,130.00 | 6,620.00 | 6,950.00 | 6,950.00 | 4.51% | 27,700 |
| Feb 17, 2026 | 6,560.00 | 6,790.00 | 6,560.00 | 6,650.00 | 6,650.00 | -0.15% | 5,300 |
| Feb 16, 2026 | 6,640.00 | 6,730.00 | 6,610.00 | 6,660.00 | 6,660.00 | 0.30% | 15,200 |
| Feb 13, 2026 | 6,770.00 | 6,820.00 | 6,630.00 | 6,640.00 | 6,640.00 | -3.07% | 11,300 |
| Feb 12, 2026 | 6,840.00 | 6,970.00 | 6,800.00 | 6,850.00 | 6,850.00 | - | 6,400 |
| Feb 10, 2026 | 6,780.00 | 6,890.00 | 6,770.00 | 6,850.00 | 6,850.00 | 0.88% | 10,300 |
| Feb 9, 2026 | 6,630.00 | 6,870.00 | 6,630.00 | 6,790.00 | 6,790.00 | 3.98% | 17,700 |
| Feb 6, 2026 | 6,500.00 | 6,600.00 | 6,370.00 | 6,530.00 | 6,530.00 | -0.46% | 12,400 |
| Feb 5, 2026 | 6,800.00 | 6,860.00 | 6,530.00 | 6,560.00 | 6,560.00 | -3.24% | 15,500 |
| Feb 4, 2026 | 6,570.00 | 6,790.00 | 6,570.00 | 6,780.00 | 6,780.00 | 1.65% | 12,100 |
| Feb 3, 2026 | 6,490.00 | 6,690.00 | 6,490.00 | 6,670.00 | 6,670.00 | 3.25% | 8,400 |
| Feb 2, 2026 | 6,580.00 | 6,720.00 | 6,460.00 | 6,460.00 | 6,460.00 | -1.82% | 6,900 |
| Jan 30, 2026 | 6,500.00 | 6,590.00 | 6,460.00 | 6,580.00 | 6,580.00 | 1.23% | 7,300 |
| Jan 29, 2026 | 6,450.00 | 6,610.00 | 6,450.00 | 6,500.00 | 6,500.00 | - | 5,800 |
| Jan 28, 2026 | 6,620.00 | 6,630.00 | 6,460.00 | 6,500.00 | 6,500.00 | -1.81% | 10,700 |
| Jan 27, 2026 | 6,700.00 | 6,720.00 | 6,480.00 | 6,620.00 | 6,620.00 | -1.19% | 22,300 |
| Jan 26, 2026 | 6,860.00 | 6,950.00 | 6,630.00 | 6,700.00 | 6,700.00 | -2.33% | 13,000 |
| Jan 23, 2026 | 6,920.00 | 7,000.00 | 6,820.00 | 6,860.00 | 6,860.00 | -0.87% | 6,800 |
| Jan 22, 2026 | 6,910.00 | 6,980.00 | 6,780.00 | 6,920.00 | 6,920.00 | 1.62% | 18,000 |
| Jan 21, 2026 | 6,660.00 | 6,990.00 | 6,560.00 | 6,810.00 | 6,810.00 | 1.49% | 21,300 |
| Jan 20, 2026 | 7,150.00 | 7,150.00 | 6,710.00 | 6,710.00 | 6,710.00 | -6.15% | 15,900 |
| Jan 19, 2026 | 7,220.00 | 7,260.00 | 7,050.00 | 7,150.00 | 7,150.00 | -1.11% | 13,400 |
| Jan 16, 2026 | 7,170.00 | 7,280.00 | 7,060.00 | 7,230.00 | 7,230.00 | 1.26% | 15,600 |
| Jan 15, 2026 | 7,130.00 | 7,320.00 | 7,080.00 | 7,140.00 | 7,140.00 | 0.14% | 16,600 |
| Jan 14, 2026 | 7,190.00 | 7,230.00 | 6,980.00 | 7,130.00 | 7,130.00 | -0.97% | 18,000 |
| Jan 13, 2026 | 7,150.00 | 7,300.00 | 6,920.00 | 7,200.00 | 7,200.00 | 3.30% | 46,100 |
| Jan 9, 2026 | 6,780.00 | 7,000.00 | 6,740.00 | 6,970.00 | 6,970.00 | 1.75% | 16,900 |
| Jan 8, 2026 | 6,790.00 | 6,990.00 | 6,610.00 | 6,850.00 | 6,850.00 | 1.03% | 41,200 |
| Jan 7, 2026 | 6,350.00 | 6,840.00 | 6,280.00 | 6,780.00 | 6,780.00 | 12.07% | 143,300 |
| Jan 6, 2026 | 6,040.00 | 6,140.00 | 5,950.00 | 6,050.00 | 6,050.00 | 1.51% | 57,300 |
| Jan 5, 2026 | 5,880.00 | 5,990.00 | 5,850.00 | 5,960.00 | 5,960.00 | 3.83% | 25,300 |
| Dec 30, 2025 | 5,870.00 | 5,870.00 | 5,710.00 | 5,740.00 | 5,740.00 | -1.71% | 8,900 |
| Dec 29, 2025 | 5,750.00 | 5,880.00 | 5,730.00 | 5,840.00 | 5,840.00 | 1.57% | 12,700 |
| Dec 26, 2025 | 5,780.00 | 5,780.00 | 5,660.00 | 5,750.00 | 5,750.00 | 0.35% | 7,900 |
| Dec 25, 2025 | 5,850.00 | 5,850.00 | 5,700.00 | 5,730.00 | 5,730.00 | -0.87% | 6,500 |
| Dec 24, 2025 | 5,760.00 | 5,810.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.35% | 3,200 |
| Dec 23, 2025 | 5,780.00 | 5,810.00 | 5,660.00 | 5,760.00 | 5,760.00 | 0.35% | 14,500 |
| Dec 22, 2025 | 5,760.00 | 5,860.00 | 5,720.00 | 5,740.00 | 5,740.00 | 0.70% | 15,800 |
| Dec 19, 2025 | 5,710.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | 1.60% | 4,600 |
| Dec 18, 2025 | 5,680.00 | 5,710.00 | 5,580.00 | 5,610.00 | 5,610.00 | -1.58% | 7,100 |
| Dec 17, 2025 | 5,650.00 | 5,730.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.88% | 3,500 |
| Dec 16, 2025 | 5,810.00 | 5,810.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.25% | 6,300 |
| Dec 15, 2025 | 5,680.00 | 5,810.00 | 5,680.00 | 5,780.00 | 5,780.00 | 0.52% | 4,400 |
| Dec 12, 2025 | 5,710.00 | 5,780.00 | 5,710.00 | 5,750.00 | 5,750.00 | 0.70% | 6,800 |
| Dec 11, 2025 | 5,760.00 | 5,760.00 | 5,590.00 | 5,710.00 | 5,710.00 | -0.70% | 11,600 |
| Dec 10, 2025 | 5,970.00 | 5,970.00 | 5,730.00 | 5,750.00 | 5,750.00 | -3.69% | 13,500 |
| Dec 9, 2025 | 5,990.00 | 6,010.00 | 5,880.00 | 5,970.00 | 5,970.00 | -0.33% | 4,400 |
| Dec 8, 2025 | 5,910.00 | 6,000.00 | 5,880.00 | 5,990.00 | 5,990.00 | 3.10% | 7,300 |
| Dec 5, 2025 | 5,920.00 | 5,970.00 | 5,810.00 | 5,810.00 | 5,810.00 | -0.68% | 3,000 |
| Dec 4, 2025 | 5,940.00 | 5,970.00 | 5,840.00 | 5,850.00 | 5,850.00 | -1.52% | 9,300 |
| Dec 3, 2025 | 5,850.00 | 5,980.00 | 5,690.00 | 5,940.00 | 5,940.00 | 3.30% | 15,700 |
| Dec 2, 2025 | 5,970.00 | 5,970.00 | 5,750.00 | 5,750.00 | 5,750.00 | -3.85% | 4,100 |
| Dec 1, 2025 | 6,130.00 | 6,150.00 | 5,910.00 | 5,980.00 | 5,980.00 | -1.32% | 8,800 |