Skip to main content
Nifco Inc. (TYO:7988)
Japan flag Japan · Delayed Price · Currency is JPY
4,798.00
-108.00 (-2.20%)
At close: Mar 9, 2026

Nifco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,846.004,934.004,796.004,906.004,906.000.66%205,000
Mar 5, 20265,018.005,031.004,869.004,874.004,874.000.39%243,300
Mar 4, 20264,950.005,087.004,789.004,855.004,855.00-4.58%376,900
Mar 3, 20265,262.005,262.005,085.005,088.005,088.00-4.27%542,400
Mar 2, 20265,245.005,355.005,232.005,315.005,315.00-4.13%303,200
Feb 27, 20265,400.005,562.005,381.005,544.005,544.002.42%305,000
Feb 26, 20265,400.005,442.005,318.005,413.005,413.002.95%268,700
Feb 25, 20265,208.005,290.005,161.005,258.005,258.001.62%205,000
Feb 24, 20265,193.005,213.005,107.005,174.005,174.00-0.37%185,300
Feb 20, 20265,198.005,266.005,156.005,193.005,193.00-1.50%268,400
Feb 19, 20265,162.005,277.005,155.005,272.005,272.002.13%227,900
Feb 18, 20265,116.005,202.005,115.005,162.005,162.001.16%200,400
Feb 17, 20265,039.005,128.005,011.005,103.005,103.001.33%258,800
Feb 16, 20265,020.005,062.004,992.005,036.005,036.000.88%234,700
Feb 13, 20265,033.005,084.004,990.004,992.004,992.00-2.75%307,000
Feb 12, 20265,120.005,182.005,058.005,133.005,133.00-0.95%274,000
Feb 10, 20265,140.005,211.005,109.005,182.005,182.000.92%236,000
Feb 9, 20265,108.005,187.005,058.005,135.005,135.002.54%273,400
Feb 6, 20264,927.005,029.004,887.005,008.005,008.00-0.06%190,200
Feb 5, 20265,033.005,076.004,800.005,011.005,011.000.97%427,400
Feb 4, 20264,963.005,021.004,920.004,963.004,963.000.24%209,300
Feb 3, 20264,906.004,960.004,870.004,951.004,951.003.15%249,200
Feb 2, 20264,869.004,899.004,775.004,800.004,800.00-0.08%178,400
Jan 30, 20264,814.004,826.004,781.004,804.004,804.000.65%130,300
Jan 29, 20264,746.004,798.004,701.004,773.004,773.000.19%241,600
Jan 28, 20264,814.004,877.004,759.004,764.004,764.00-2.32%305,200
Jan 27, 20264,870.004,908.004,819.004,877.004,877.00-0.49%371,200
Jan 26, 20264,932.004,949.004,886.004,901.004,901.00-2.49%195,700
Jan 23, 20265,041.005,061.005,013.005,026.005,026.00-0.26%262,200
Jan 22, 20265,040.005,070.004,991.005,039.005,039.001.39%280,100
Jan 21, 20264,929.004,970.004,900.004,970.004,970.00-0.28%232,300
Jan 20, 20265,015.005,045.004,984.004,984.004,984.00-0.62%177,300
Jan 19, 20265,053.005,090.004,975.005,015.005,015.00-1.99%356,300
Jan 16, 20265,043.005,130.005,012.005,117.005,117.000.91%196,900
Jan 15, 20265,016.005,115.005,002.005,071.005,071.00-0.08%213,900
Jan 14, 20265,020.005,105.005,012.005,075.005,075.001.10%215,900
Jan 13, 20264,982.005,024.004,952.005,020.005,020.001.25%349,900
Jan 9, 20264,913.004,963.004,913.004,958.004,958.001.60%166,900
Jan 8, 20264,902.004,923.004,853.004,880.004,880.00-0.53%148,300
Jan 7, 20264,858.004,990.004,836.004,906.004,906.00-0.20%159,300
Jan 6, 20264,925.004,976.004,910.004,916.004,916.000.08%264,600
Jan 5, 20264,882.004,929.004,870.004,912.004,912.001.40%187,400
Dec 30, 20254,884.004,885.004,844.004,844.004,844.00-0.82%117,000
Dec 29, 20254,891.004,905.004,858.004,884.004,884.00-0.14%168,700
Dec 26, 20254,911.004,926.004,872.004,891.004,891.000.08%108,400
Dec 25, 20254,978.004,978.004,877.004,887.004,887.00-1.83%117,200
Dec 24, 20254,995.005,020.004,972.004,978.004,978.00-0.62%146,100
Dec 23, 20255,013.005,050.004,998.005,009.005,009.00-0.22%175,000
Dec 22, 20255,034.005,050.004,994.005,020.005,020.000.82%169,300
Dec 19, 20254,951.004,990.004,930.004,979.004,979.001.16%409,800
Dec 18, 20254,929.004,951.004,905.004,922.004,922.00-0.14%186,600
Dec 17, 20254,963.004,974.004,925.004,929.004,929.00-0.67%294,000
Dec 16, 20255,000.005,020.004,955.004,962.004,962.00-0.74%328,600
Dec 15, 20254,930.005,006.004,930.004,999.004,999.002.17%193,100
Dec 12, 20254,890.004,913.004,861.004,893.004,893.000.74%358,100
Dec 11, 20254,975.004,975.004,850.004,857.004,857.00-0.98%200,500
Dec 10, 20254,968.004,996.004,905.004,905.004,905.000.14%134,200
Dec 9, 20254,894.004,900.004,862.004,898.004,898.000.64%144,400
Dec 8, 20254,855.004,880.004,815.004,867.004,867.000.25%197,700
Dec 5, 20254,893.004,894.004,806.004,855.004,855.00-0.49%313,400
Dec 4, 20254,800.004,894.004,800.004,879.004,879.001.65%247,700
Dec 3, 20254,764.004,813.004,735.004,800.004,800.000.88%243,200
Dec 2, 20254,818.004,844.004,705.004,758.004,758.000.21%353,700
Dec 1, 20254,803.004,839.004,748.004,748.004,748.00-1.19%217,900
Nov 28, 20254,824.004,824.004,746.004,805.004,805.00-0.39%237,900
Nov 27, 20254,812.004,833.004,797.004,824.004,824.00-0.60%206,100
Nov 26, 20254,777.004,870.004,735.004,853.004,853.004.48%451,900
Nov 25, 20254,636.004,658.004,605.004,645.004,645.001.73%274,900
Nov 21, 20254,485.004,586.004,478.004,566.004,566.001.81%327,000
Nov 20, 20254,502.004,540.004,484.004,485.004,485.000.18%347,800
Nov 19, 20254,485.004,538.004,462.004,477.004,477.00-0.18%247,000
Nov 18, 20254,575.004,606.004,465.004,485.004,485.00-1.86%329,500
Nov 17, 20254,630.004,656.004,539.004,570.004,570.00-1.44%293,000
Nov 14, 20254,627.004,670.004,597.004,637.004,637.00-0.43%198,500
Nov 13, 20254,651.004,686.004,618.004,657.004,657.000.13%259,200
Nov 12, 20254,695.004,738.004,618.004,651.004,651.000.04%256,000
Nov 11, 20254,630.004,667.004,604.004,649.004,649.000.91%216,800
Nov 10, 20254,626.004,638.004,586.004,607.004,607.000.50%248,800
Nov 7, 20254,537.004,615.004,537.004,584.004,584.001.04%312,500
Nov 6, 20254,537.004,579.004,503.004,537.004,537.001.18%268,200
Nov 5, 20254,517.004,526.004,400.004,484.004,484.00-1.02%341,200
Nov 4, 20254,500.004,552.004,475.004,530.004,530.001.12%445,400
Oct 31, 20254,570.004,641.004,303.004,480.004,480.00-1.90%596,000
Oct 30, 20254,569.004,600.004,550.004,567.004,567.000.15%284,700
Oct 29, 20254,559.004,606.004,545.004,560.004,560.000.35%175,500
Oct 28, 20254,638.004,638.004,530.004,544.004,544.00-2.30%192,800
Oct 27, 20254,617.004,670.004,591.004,651.004,651.001.06%209,500
Oct 24, 20254,595.004,611.004,583.004,602.004,602.000.28%153,800
Oct 23, 20254,565.004,604.004,559.004,589.004,589.000.64%184,800
Oct 22, 20254,540.004,587.004,540.004,560.004,560.000.97%198,000
Oct 21, 20254,500.004,550.004,500.004,516.004,516.000.71%172,400
Oct 20, 20254,462.004,494.004,421.004,484.004,484.002.09%161,300
Oct 17, 20254,409.004,480.004,375.004,392.004,392.00-0.57%189,600
Oct 16, 20254,420.004,462.004,404.004,417.004,417.000.20%165,500
Oct 15, 20254,365.004,417.004,333.004,408.004,408.001.78%227,300
Oct 14, 20254,359.004,441.004,306.004,331.004,331.00-3.11%362,200
Oct 10, 20254,550.004,558.004,457.004,470.004,470.00-1.97%283,000
Oct 9, 20254,496.004,560.004,473.004,560.004,560.001.31%168,400
Oct 8, 20254,511.004,536.004,473.004,501.004,501.00-0.44%257,800
Oct 7, 20254,481.004,550.004,481.004,521.004,521.000.92%204,000