Nakayamafuku Co.,Ltd. (TYO:7442)
Japan
· Delayed Price · Currency is JPY 442.00
+2.00 (0.45%)
Apr 28, 2026, 3:30 PM JST
Nakayamafuku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 442.00 | 442.00 | 439.00 | 442.00 | 442.00 | 0.45% | 6,100 |
| Apr 27, 2026 | 448.00 | 448.00 | 440.00 | 440.00 | 440.00 | -1.79% | 11,400 |
| Apr 24, 2026 | 452.00 | 452.00 | 447.00 | 448.00 | 448.00 | -0.67% | 10,800 |
| Apr 23, 2026 | 451.00 | 451.00 | 449.00 | 451.00 | 451.00 | 0.45% | 3,900 |
| Apr 22, 2026 | 450.00 | 451.00 | 448.00 | 449.00 | 449.00 | -0.66% | 7,900 |
| Apr 21, 2026 | 453.00 | 453.00 | 452.00 | 452.00 | 452.00 | -0.44% | 5,400 |
| Apr 20, 2026 | 456.00 | 456.00 | 453.00 | 454.00 | 454.00 | - | 13,400 |
| Apr 17, 2026 | 452.00 | 454.00 | 451.00 | 454.00 | 454.00 | - | 7,300 |
| Apr 16, 2026 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | 0.67% | 4,100 |
| Apr 15, 2026 | 448.00 | 451.00 | 448.00 | 451.00 | 451.00 | 0.89% | 4,300 |
| Apr 14, 2026 | 450.00 | 451.00 | 447.00 | 447.00 | 447.00 | - | 4,700 |
| Apr 13, 2026 | 451.00 | 451.00 | 445.00 | 447.00 | 447.00 | -0.89% | 10,100 |
| Apr 10, 2026 | 452.00 | 452.00 | 450.00 | 451.00 | 451.00 | -0.22% | 7,700 |
| Apr 9, 2026 | 452.00 | 453.00 | 451.00 | 452.00 | 452.00 | - | 7,600 |
| Apr 8, 2026 | 453.00 | 455.00 | 451.00 | 452.00 | 452.00 | - | 10,700 |
| Apr 7, 2026 | 452.00 | 456.00 | 452.00 | 452.00 | 452.00 | - | 6,300 |
| Apr 6, 2026 | 460.00 | 460.00 | 452.00 | 452.00 | 452.00 | -1.09% | 9,600 |
| Apr 3, 2026 | 459.00 | 460.00 | 455.00 | 457.00 | 457.00 | - | 7,400 |
| Apr 2, 2026 | 459.00 | 461.00 | 457.00 | 457.00 | 457.00 | -0.44% | 5,100 |
| Apr 1, 2026 | 460.00 | 460.00 | 458.00 | 459.00 | 459.00 | 0.22% | 6,500 |
| Mar 31, 2026 | 457.00 | 460.00 | 456.00 | 458.00 | 458.00 | 0.22% | 8,400 |
| Mar 30, 2026 | 457.00 | 464.00 | 456.00 | 457.00 | 457.00 | -6.92% | 35,400 |
| Mar 27, 2026 | 480.00 | 491.00 | 480.00 | 491.00 | 481.00 | 2.29% | 72,700 |
| Mar 26, 2026 | 480.00 | 482.00 | 477.00 | 480.00 | 470.22 | 0.21% | 27,300 |
| Mar 25, 2026 | 481.00 | 481.00 | 474.00 | 479.00 | 469.24 | 1.91% | 17,500 |
| Mar 24, 2026 | 474.00 | 474.00 | 464.00 | 470.00 | 460.43 | 2.17% | 16,600 |
| Mar 23, 2026 | 465.00 | 470.00 | 457.00 | 460.00 | 450.63 | -1.08% | 30,700 |
| Mar 19, 2026 | 475.00 | 481.00 | 461.00 | 465.00 | 455.53 | -2.72% | 33,500 |
| Mar 18, 2026 | 477.00 | 480.00 | 475.00 | 478.00 | 468.26 | 0.63% | 12,600 |
| Mar 17, 2026 | 471.00 | 478.00 | 471.00 | 475.00 | 465.33 | 2.15% | 7,800 |
| Mar 16, 2026 | 462.00 | 467.00 | 462.00 | 465.00 | 455.53 | 0.65% | 10,900 |
| Mar 13, 2026 | 461.00 | 463.00 | 460.00 | 462.00 | 452.59 | - | 13,700 |
| Mar 12, 2026 | 470.00 | 470.00 | 462.00 | 462.00 | 452.59 | -2.12% | 11,700 |
| Mar 11, 2026 | 465.00 | 475.00 | 465.00 | 472.00 | 462.39 | 1.94% | 9,700 |
| Mar 10, 2026 | 465.00 | 468.00 | 463.00 | 463.00 | 453.57 | 0.43% | 9,500 |
| Mar 9, 2026 | 472.00 | 472.00 | 450.00 | 461.00 | 451.61 | -2.54% | 31,000 |
| Mar 6, 2026 | 470.00 | 476.00 | 470.00 | 473.00 | 463.37 | - | 6,000 |
| Mar 5, 2026 | 465.00 | 474.00 | 465.00 | 473.00 | 463.37 | 1.50% | 18,400 |
| Mar 4, 2026 | 481.00 | 482.00 | 466.00 | 466.00 | 456.51 | -4.12% | 55,700 |
| Mar 3, 2026 | 488.00 | 489.00 | 485.00 | 486.00 | 476.10 | -0.41% | 9,500 |
| Mar 2, 2026 | 485.00 | 488.00 | 485.00 | 488.00 | 478.06 | 0.21% | 9,600 |
| Feb 27, 2026 | 485.00 | 488.00 | 485.00 | 487.00 | 477.08 | 0.21% | 10,000 |
| Feb 26, 2026 | 485.00 | 487.00 | 485.00 | 486.00 | 476.10 | 0.62% | 7,200 |
| Feb 25, 2026 | 484.00 | 484.00 | 482.00 | 483.00 | 473.16 | -0.41% | 11,700 |
| Feb 24, 2026 | 485.00 | 485.00 | 483.00 | 485.00 | 475.12 | 0.62% | 9,400 |
| Feb 20, 2026 | 483.00 | 489.00 | 482.00 | 482.00 | 472.18 | -1.03% | 22,600 |
| Feb 19, 2026 | 487.00 | 488.00 | 485.00 | 487.00 | 477.08 | 0.21% | 11,100 |
| Feb 18, 2026 | 489.00 | 489.00 | 485.00 | 486.00 | 476.10 | -0.41% | 15,100 |
| Feb 17, 2026 | 490.00 | 490.00 | 488.00 | 488.00 | 478.06 | -0.41% | 39,500 |
| Feb 16, 2026 | 490.00 | 490.00 | 489.00 | 490.00 | 480.02 | 0.20% | 13,200 |
| Feb 13, 2026 | 490.00 | 490.00 | 488.00 | 489.00 | 479.04 | 0.20% | 7,200 |
| Feb 12, 2026 | 490.00 | 490.00 | 488.00 | 488.00 | 478.06 | -0.20% | 5,500 |
| Feb 10, 2026 | 487.00 | 490.00 | 486.00 | 489.00 | 479.04 | 0.20% | 11,000 |
| Feb 9, 2026 | 490.00 | 490.00 | 486.00 | 488.00 | 478.06 | - | 10,500 |
| Feb 6, 2026 | 483.00 | 488.00 | 483.00 | 488.00 | 478.06 | 0.62% | 6,800 |
| Feb 5, 2026 | 487.00 | 487.00 | 483.00 | 485.00 | 475.12 | -0.41% | 5,400 |
| Feb 4, 2026 | 481.00 | 487.00 | 481.00 | 487.00 | 477.08 | 1.04% | 10,500 |
| Feb 3, 2026 | 489.00 | 489.00 | 481.00 | 482.00 | 472.18 | -1.43% | 17,800 |
| Feb 2, 2026 | 482.00 | 489.00 | 482.00 | 489.00 | 479.04 | 1.66% | 20,900 |
| Jan 30, 2026 | 478.00 | 481.00 | 478.00 | 481.00 | 471.20 | 0.42% | 6,700 |
| Jan 29, 2026 | 478.00 | 480.00 | 477.00 | 479.00 | 469.24 | 0.21% | 7,500 |
| Jan 28, 2026 | 480.00 | 480.00 | 478.00 | 478.00 | 468.26 | -0.42% | 4,400 |
| Jan 27, 2026 | 477.00 | 483.00 | 477.00 | 480.00 | 470.22 | 0.63% | 9,700 |
| Jan 26, 2026 | 480.00 | 480.00 | 477.00 | 477.00 | 467.29 | -0.63% | 11,000 |
| Jan 23, 2026 | 484.00 | 484.00 | 480.00 | 480.00 | 470.22 | -0.62% | 12,200 |
| Jan 22, 2026 | 483.00 | 483.00 | 481.00 | 483.00 | 473.16 | - | 9,500 |
| Jan 21, 2026 | 481.00 | 484.00 | 481.00 | 483.00 | 473.16 | 0.21% | 20,700 |
| Jan 20, 2026 | 483.00 | 483.00 | 481.00 | 482.00 | 472.18 | -0.82% | 15,000 |
| Jan 19, 2026 | 481.00 | 486.00 | 480.00 | 486.00 | 476.10 | 1.04% | 13,300 |
| Jan 16, 2026 | 482.00 | 482.00 | 479.00 | 481.00 | 471.20 | -0.21% | 13,000 |
| Jan 15, 2026 | 478.00 | 483.00 | 476.00 | 482.00 | 472.18 | 1.47% | 13,200 |
| Jan 14, 2026 | 482.00 | 482.00 | 475.00 | 475.00 | 465.33 | -0.84% | 29,300 |
| Jan 13, 2026 | 481.00 | 481.00 | 472.00 | 479.00 | 469.24 | 1.27% | 26,800 |
| Jan 9, 2026 | 461.00 | 474.00 | 461.00 | 473.00 | 463.37 | 2.83% | 30,200 |
| Jan 8, 2026 | 453.00 | 460.00 | 452.00 | 460.00 | 450.63 | 1.77% | 18,800 |
| Jan 7, 2026 | 452.00 | 453.00 | 450.00 | 452.00 | 442.79 | 0.44% | 10,300 |
| Jan 6, 2026 | 448.00 | 450.00 | 446.00 | 450.00 | 440.84 | 0.90% | 17,300 |
| Jan 5, 2026 | 445.00 | 449.00 | 445.00 | 446.00 | 436.92 | 0.22% | 16,400 |
| Dec 30, 2025 | 441.00 | 445.00 | 441.00 | 445.00 | 435.94 | 0.91% | 12,200 |
| Dec 29, 2025 | 442.00 | 442.00 | 440.00 | 441.00 | 432.02 | -0.23% | 15,000 |
| Dec 26, 2025 | 445.00 | 445.00 | 440.00 | 442.00 | 433.00 | -0.90% | 16,800 |
| Dec 25, 2025 | 435.00 | 446.00 | 435.00 | 446.00 | 436.92 | 3.24% | 23,700 |
| Dec 24, 2025 | 430.00 | 434.00 | 428.00 | 432.00 | 423.20 | 0.70% | 27,100 |
| Dec 23, 2025 | 421.00 | 429.00 | 421.00 | 429.00 | 420.26 | 1.90% | 32,300 |
| Dec 22, 2025 | 421.00 | 421.00 | 420.00 | 421.00 | 412.43 | - | 6,700 |
| Dec 19, 2025 | 421.00 | 421.00 | 418.00 | 421.00 | 412.43 | 0.24% | 34,700 |
| Dec 18, 2025 | 420.00 | 420.00 | 419.00 | 420.00 | 411.45 | - | 11,500 |
| Dec 17, 2025 | 419.00 | 420.00 | 417.00 | 420.00 | 411.45 | 0.72% | 11,100 |
| Dec 16, 2025 | 418.00 | 418.00 | 416.00 | 417.00 | 408.51 | -0.24% | 7,600 |
| Dec 15, 2025 | 417.00 | 418.00 | 417.00 | 418.00 | 409.49 | 0.24% | 5,200 |
| Dec 12, 2025 | 418.00 | 419.00 | 416.00 | 417.00 | 408.51 | -0.24% | 15,700 |
| Dec 11, 2025 | 418.00 | 419.00 | 417.00 | 418.00 | 409.49 | - | 16,100 |
| Dec 10, 2025 | 417.00 | 418.00 | 415.00 | 418.00 | 409.49 | 0.48% | 5,500 |
| Dec 9, 2025 | 416.00 | 417.00 | 414.00 | 416.00 | 407.53 | -0.48% | 12,000 |
| Dec 8, 2025 | 414.00 | 418.00 | 413.00 | 418.00 | 409.49 | 0.72% | 13,400 |
| Dec 5, 2025 | 415.00 | 415.00 | 413.00 | 415.00 | 406.55 | 0.48% | 7,200 |
| Dec 4, 2025 | 413.00 | 415.00 | 413.00 | 413.00 | 404.59 | -0.24% | 4,100 |
| Dec 3, 2025 | 415.00 | 415.00 | 412.00 | 414.00 | 405.57 | -0.24% | 5,400 |
| Dec 2, 2025 | 415.00 | 416.00 | 413.00 | 415.00 | 406.55 | 1.22% | 7,600 |
| Dec 1, 2025 | 414.00 | 416.00 | 410.00 | 410.00 | 401.65 | -0.97% | 35,300 |