NF Holdings Corporation (TYO:6864)
Japan
· Delayed Price · Currency is JPY 1,378.00
+3.00 (0.22%)
Apr 30, 2026, 11:24 AM JST
NF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,383.00 | 1,399.00 | 1,355.00 | 1,375.00 | 1,375.00 | -0.58% | 27,000 |
| Apr 27, 2026 | 1,375.00 | 1,383.00 | 1,350.00 | 1,383.00 | 1,383.00 | 2.83% | 25,300 |
| Apr 24, 2026 | 1,390.00 | 1,390.00 | 1,324.00 | 1,345.00 | 1,345.00 | -1.25% | 20,400 |
| Apr 23, 2026 | 1,435.00 | 1,435.00 | 1,337.00 | 1,362.00 | 1,362.00 | -5.22% | 72,600 |
| Apr 22, 2026 | 1,415.00 | 1,439.00 | 1,408.00 | 1,437.00 | 1,437.00 | 0.63% | 31,400 |
| Apr 21, 2026 | 1,446.00 | 1,455.00 | 1,414.00 | 1,428.00 | 1,428.00 | -1.24% | 33,600 |
| Apr 20, 2026 | 1,427.00 | 1,461.00 | 1,408.00 | 1,446.00 | 1,446.00 | 3.51% | 60,900 |
| Apr 17, 2026 | 1,421.00 | 1,421.00 | 1,379.00 | 1,397.00 | 1,397.00 | -1.96% | 34,800 |
| Apr 16, 2026 | 1,439.00 | 1,448.00 | 1,400.00 | 1,425.00 | 1,425.00 | 3.71% | 110,300 |
| Apr 15, 2026 | 1,404.00 | 1,426.00 | 1,338.00 | 1,374.00 | 1,374.00 | 3.62% | 67,100 |
| Apr 14, 2026 | 1,324.00 | 1,352.00 | 1,324.00 | 1,326.00 | 1,326.00 | 0.84% | 20,000 |
| Apr 13, 2026 | 1,313.00 | 1,333.00 | 1,302.00 | 1,315.00 | 1,315.00 | -0.75% | 12,400 |
| Apr 10, 2026 | 1,337.00 | 1,345.00 | 1,314.00 | 1,325.00 | 1,325.00 | 0.15% | 15,700 |
| Apr 9, 2026 | 1,351.00 | 1,351.00 | 1,320.00 | 1,323.00 | 1,323.00 | -2.29% | 13,700 |
| Apr 8, 2026 | 1,349.00 | 1,354.00 | 1,316.00 | 1,354.00 | 1,354.00 | 2.65% | 39,400 |
| Apr 7, 2026 | 1,345.00 | 1,345.00 | 1,314.00 | 1,319.00 | 1,319.00 | 0.15% | 26,300 |
| Apr 6, 2026 | 1,318.00 | 1,334.00 | 1,313.00 | 1,317.00 | 1,317.00 | - | 29,900 |
| Apr 3, 2026 | 1,338.00 | 1,346.00 | 1,315.00 | 1,317.00 | 1,317.00 | -0.60% | 16,300 |
| Apr 2, 2026 | 1,365.00 | 1,397.00 | 1,323.00 | 1,325.00 | 1,325.00 | -2.50% | 22,900 |
| Apr 1, 2026 | 1,380.00 | 1,380.00 | 1,344.00 | 1,359.00 | 1,359.00 | 2.80% | 17,600 |
| Mar 31, 2026 | 1,332.00 | 1,349.00 | 1,318.00 | 1,322.00 | 1,322.00 | -1.27% | 20,400 |
| Mar 30, 2026 | 1,330.00 | 1,375.00 | 1,328.00 | 1,339.00 | 1,339.00 | -3.95% | 25,900 |
| Mar 27, 2026 | 1,397.00 | 1,412.00 | 1,369.00 | 1,394.00 | 1,360.00 | 1.01% | 15,000 |
| Mar 26, 2026 | 1,383.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,346.34 | -1.29% | 20,900 |
| Mar 25, 2026 | 1,377.00 | 1,400.00 | 1,367.00 | 1,398.00 | 1,363.90 | 3.79% | 19,100 |
| Mar 24, 2026 | 1,353.00 | 1,377.00 | 1,343.00 | 1,347.00 | 1,314.15 | 1.58% | 19,500 |
| Mar 23, 2026 | 1,324.00 | 1,345.00 | 1,309.00 | 1,326.00 | 1,293.66 | -2.86% | 19,500 |
| Mar 19, 2026 | 1,390.00 | 1,407.00 | 1,365.00 | 1,365.00 | 1,331.71 | -2.85% | 19,100 |
| Mar 18, 2026 | 1,408.00 | 1,433.00 | 1,400.00 | 1,405.00 | 1,370.73 | 1.22% | 32,800 |
| Mar 17, 2026 | 1,390.00 | 1,399.00 | 1,358.00 | 1,388.00 | 1,354.15 | 4.36% | 47,600 |
| Mar 16, 2026 | 1,331.00 | 1,340.00 | 1,311.00 | 1,330.00 | 1,297.56 | -1.12% | 38,700 |
| Mar 13, 2026 | 1,355.00 | 1,355.00 | 1,322.00 | 1,345.00 | 1,312.20 | -0.66% | 27,700 |
| Mar 12, 2026 | 1,370.00 | 1,370.00 | 1,325.00 | 1,354.00 | 1,320.98 | - | 26,100 |
| Mar 11, 2026 | 1,365.00 | 1,388.00 | 1,352.00 | 1,354.00 | 1,320.98 | 0.59% | 28,200 |
| Mar 10, 2026 | 1,350.00 | 1,361.00 | 1,327.00 | 1,346.00 | 1,313.17 | 2.36% | 28,300 |
| Mar 9, 2026 | 1,278.00 | 1,326.00 | 1,260.00 | 1,315.00 | 1,282.93 | -3.17% | 66,600 |
| Mar 6, 2026 | 1,359.00 | 1,389.00 | 1,335.00 | 1,358.00 | 1,324.88 | -0.07% | 34,400 |
| Mar 5, 2026 | 1,320.00 | 1,389.00 | 1,315.00 | 1,359.00 | 1,325.85 | 5.35% | 43,600 |
| Mar 4, 2026 | 1,303.00 | 1,342.00 | 1,250.00 | 1,290.00 | 1,258.54 | -5.36% | 115,700 |
| Mar 3, 2026 | 1,415.00 | 1,427.00 | 1,363.00 | 1,363.00 | 1,329.76 | -4.01% | 39,700 |
| Mar 2, 2026 | 1,457.00 | 1,474.00 | 1,414.00 | 1,420.00 | 1,385.37 | -4.25% | 46,400 |
| Feb 27, 2026 | 1,402.00 | 1,483.00 | 1,402.00 | 1,483.00 | 1,446.83 | 5.85% | 85,600 |
| Feb 26, 2026 | 1,376.00 | 1,430.00 | 1,376.00 | 1,401.00 | 1,366.83 | 1.67% | 39,000 |
| Feb 25, 2026 | 1,388.00 | 1,407.00 | 1,375.00 | 1,378.00 | 1,344.39 | -2.06% | 41,100 |
| Feb 24, 2026 | 1,383.00 | 1,407.00 | 1,361.00 | 1,407.00 | 1,372.68 | 1.59% | 50,700 |
| Feb 20, 2026 | 1,410.00 | 1,410.00 | 1,381.00 | 1,385.00 | 1,351.22 | -1.77% | 33,000 |
| Feb 19, 2026 | 1,386.00 | 1,460.00 | 1,386.00 | 1,410.00 | 1,375.61 | 1.95% | 91,500 |
| Feb 18, 2026 | 1,391.00 | 1,412.00 | 1,375.00 | 1,383.00 | 1,349.27 | 0.95% | 59,100 |
| Feb 17, 2026 | 1,363.00 | 1,399.00 | 1,360.00 | 1,370.00 | 1,336.59 | 1.41% | 55,800 |
| Feb 16, 2026 | 1,301.00 | 1,353.00 | 1,301.00 | 1,351.00 | 1,318.05 | 3.92% | 54,500 |
| Feb 13, 2026 | 1,299.00 | 1,322.00 | 1,295.00 | 1,300.00 | 1,268.29 | -1.89% | 38,600 |
| Feb 12, 2026 | 1,294.00 | 1,333.00 | 1,292.00 | 1,325.00 | 1,292.68 | 2.32% | 113,200 |
| Feb 10, 2026 | 1,269.00 | 1,299.00 | 1,269.00 | 1,295.00 | 1,263.41 | 2.13% | 45,400 |
| Feb 9, 2026 | 1,300.00 | 1,302.00 | 1,245.00 | 1,268.00 | 1,237.07 | - | 75,500 |
| Feb 6, 2026 | 1,223.00 | 1,268.00 | 1,223.00 | 1,268.00 | 1,237.07 | 1.68% | 33,900 |
| Feb 5, 2026 | 1,241.00 | 1,255.00 | 1,230.00 | 1,247.00 | 1,216.59 | - | 31,000 |
| Feb 4, 2026 | 1,235.00 | 1,265.00 | 1,235.00 | 1,247.00 | 1,216.59 | 0.89% | 66,300 |
| Feb 3, 2026 | 1,214.00 | 1,238.00 | 1,203.00 | 1,236.00 | 1,205.85 | 3.26% | 49,900 |
| Feb 2, 2026 | 1,193.00 | 1,208.00 | 1,175.00 | 1,197.00 | 1,167.80 | 0.76% | 33,500 |
| Jan 30, 2026 | 1,162.00 | 1,193.00 | 1,160.00 | 1,188.00 | 1,159.02 | -0.34% | 50,100 |
| Jan 29, 2026 | 1,200.00 | 1,200.00 | 1,177.00 | 1,192.00 | 1,162.93 | -0.33% | 36,200 |
| Jan 28, 2026 | 1,201.00 | 1,208.00 | 1,188.00 | 1,196.00 | 1,166.83 | -0.75% | 27,500 |
| Jan 27, 2026 | 1,196.00 | 1,215.00 | 1,185.00 | 1,205.00 | 1,175.61 | 1.60% | 25,200 |
| Jan 26, 2026 | 1,201.00 | 1,209.00 | 1,184.00 | 1,186.00 | 1,157.07 | -1.82% | 37,500 |
| Jan 23, 2026 | 1,211.00 | 1,218.00 | 1,200.00 | 1,208.00 | 1,178.54 | 0.08% | 22,300 |
| Jan 22, 2026 | 1,196.00 | 1,212.00 | 1,177.00 | 1,207.00 | 1,177.56 | 2.37% | 22,700 |
| Jan 21, 2026 | 1,161.00 | 1,183.00 | 1,158.00 | 1,179.00 | 1,150.24 | -0.84% | 38,400 |
| Jan 20, 2026 | 1,220.00 | 1,221.00 | 1,186.00 | 1,189.00 | 1,160.00 | -3.18% | 47,400 |
| Jan 19, 2026 | 1,265.00 | 1,265.00 | 1,214.00 | 1,228.00 | 1,198.05 | -1.21% | 48,300 |
| Jan 16, 2026 | 1,293.00 | 1,300.00 | 1,226.00 | 1,243.00 | 1,212.68 | 1.89% | 121,700 |
| Jan 15, 2026 | 1,168.00 | 1,220.00 | 1,165.00 | 1,220.00 | 1,190.24 | 4.45% | 78,400 |
| Jan 14, 2026 | 1,176.00 | 1,185.00 | 1,167.00 | 1,168.00 | 1,139.51 | -0.68% | 34,400 |
| Jan 13, 2026 | 1,180.00 | 1,183.00 | 1,156.00 | 1,176.00 | 1,147.32 | 2.44% | 60,100 |
| Jan 9, 2026 | 1,160.00 | 1,160.00 | 1,145.00 | 1,148.00 | 1,120.00 | 0.09% | 15,500 |
| Jan 8, 2026 | 1,153.00 | 1,160.00 | 1,145.00 | 1,147.00 | 1,119.02 | -0.26% | 19,300 |
| Jan 7, 2026 | 1,137.00 | 1,174.00 | 1,130.00 | 1,150.00 | 1,121.95 | 1.23% | 42,100 |
| Jan 6, 2026 | 1,131.00 | 1,152.00 | 1,131.00 | 1,136.00 | 1,108.29 | 0.53% | 21,800 |
| Jan 5, 2026 | 1,133.00 | 1,136.00 | 1,125.00 | 1,130.00 | 1,102.44 | 0.98% | 23,800 |
| Dec 30, 2025 | 1,127.00 | 1,127.00 | 1,111.00 | 1,119.00 | 1,091.71 | -0.36% | 23,900 |
| Dec 29, 2025 | 1,114.00 | 1,135.00 | 1,112.00 | 1,123.00 | 1,095.61 | 0.99% | 27,300 |
| Dec 26, 2025 | 1,122.00 | 1,130.00 | 1,109.00 | 1,112.00 | 1,084.88 | - | 56,300 |
| Dec 25, 2025 | 1,122.00 | 1,126.00 | 1,112.00 | 1,112.00 | 1,084.88 | 0.63% | 47,500 |
| Dec 24, 2025 | 1,120.00 | 1,131.00 | 1,105.00 | 1,105.00 | 1,078.05 | -1.52% | 37,800 |
| Dec 23, 2025 | 1,116.00 | 1,135.00 | 1,116.00 | 1,122.00 | 1,094.63 | 0.54% | 29,600 |
| Dec 22, 2025 | 1,108.00 | 1,117.00 | 1,099.00 | 1,116.00 | 1,088.78 | 1.18% | 35,200 |
| Dec 19, 2025 | 1,081.00 | 1,110.00 | 1,081.00 | 1,103.00 | 1,076.10 | 2.89% | 50,400 |
| Dec 18, 2025 | 1,064.00 | 1,078.00 | 1,061.00 | 1,072.00 | 1,045.85 | -0.74% | 29,400 |
| Dec 17, 2025 | 1,091.00 | 1,100.00 | 1,067.00 | 1,080.00 | 1,053.66 | -1.01% | 35,500 |
| Dec 16, 2025 | 1,126.00 | 1,126.00 | 1,091.00 | 1,091.00 | 1,064.39 | -3.19% | 40,300 |
| Dec 15, 2025 | 1,098.00 | 1,127.00 | 1,098.00 | 1,127.00 | 1,099.51 | 1.44% | 26,500 |
| Dec 12, 2025 | 1,105.00 | 1,117.00 | 1,099.00 | 1,111.00 | 1,083.90 | 1.28% | 25,900 |
| Dec 11, 2025 | 1,125.00 | 1,130.00 | 1,092.00 | 1,097.00 | 1,070.24 | -2.32% | 51,000 |
| Dec 10, 2025 | 1,130.00 | 1,146.00 | 1,122.00 | 1,123.00 | 1,095.61 | -0.97% | 45,800 |
| Dec 9, 2025 | 1,137.00 | 1,149.00 | 1,125.00 | 1,134.00 | 1,106.34 | -1.05% | 30,600 |
| Dec 8, 2025 | 1,130.00 | 1,146.00 | 1,126.00 | 1,146.00 | 1,118.05 | 0.88% | 28,100 |
| Dec 5, 2025 | 1,148.00 | 1,153.00 | 1,136.00 | 1,136.00 | 1,108.29 | - | 23,300 |
| Dec 4, 2025 | 1,123.00 | 1,148.00 | 1,123.00 | 1,136.00 | 1,108.29 | 1.16% | 30,100 |
| Dec 3, 2025 | 1,115.00 | 1,130.00 | 1,111.00 | 1,123.00 | 1,095.61 | 0.90% | 45,900 |
| Dec 2, 2025 | 1,157.00 | 1,157.00 | 1,112.00 | 1,113.00 | 1,085.85 | -2.11% | 35,800 |
| Dec 1, 2025 | 1,191.00 | 1,191.00 | 1,137.00 | 1,137.00 | 1,109.27 | -3.23% | 53,100 |