Skip to main content
Nifco Inc. (TYO:7988)
Japan flag Japan · Delayed Price · Currency is JPY
4,566.00
+25.00 (0.55%)
Apr 28, 2026, 3:30 PM JST

Nifco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,530.004,578.004,525.004,566.004,566.000.55%221,400
Apr 27, 20264,506.004,609.004,484.004,541.004,541.000.55%254,500
Apr 24, 20264,577.004,577.004,512.004,516.004,516.00-0.83%292,300
Apr 23, 20264,589.004,627.004,474.004,554.004,554.00-1.68%230,100
Apr 22, 20264,655.004,694.004,614.004,632.004,632.00-0.64%251,800
Apr 21, 20264,716.004,716.004,626.004,662.004,662.00-1.50%218,800
Apr 20, 20264,714.004,749.004,693.004,733.004,733.001.65%270,300
Apr 17, 20264,630.004,680.004,630.004,656.004,656.000.56%247,000
Apr 16, 20264,642.004,745.004,619.004,630.004,630.000.85%460,800
Apr 15, 20264,683.004,697.004,563.004,591.004,591.00-0.63%515,700
Apr 14, 20264,730.004,730.004,609.004,620.004,620.00-1.09%306,500
Apr 13, 20264,640.004,694.004,622.004,671.004,671.00-0.53%291,400
Apr 10, 20264,670.004,710.004,670.004,696.004,696.000.97%198,000
Apr 9, 20264,713.004,722.004,651.004,651.004,651.00-1.23%300,500
Apr 8, 20264,720.004,747.004,694.004,709.004,709.002.73%301,600
Apr 7, 20264,566.004,616.004,540.004,584.004,584.000.31%277,000
Apr 6, 20264,577.004,606.004,546.004,570.004,570.000.75%187,100
Apr 3, 20264,507.004,575.004,503.004,536.004,536.000.78%272,500
Apr 2, 20264,580.004,716.004,499.004,501.004,501.00-0.42%451,800
Apr 1, 20264,500.004,532.004,477.004,520.004,520.002.94%231,400
Mar 31, 20264,316.004,430.004,314.004,391.004,391.000.97%290,500
Mar 30, 20264,301.004,370.004,269.004,349.004,349.00-4.44%459,300
Mar 27, 20264,546.004,572.004,516.004,551.004,511.00-0.20%286,000
Mar 26, 20264,625.004,625.004,513.004,560.004,519.92-0.80%232,500
Mar 25, 20264,644.004,648.004,593.004,597.004,556.602.06%235,500
Mar 24, 20264,555.004,561.004,480.004,504.004,464.411.44%342,200
Mar 23, 20264,456.004,491.004,397.004,440.004,400.98-3.27%276,800
Mar 19, 20264,603.004,662.004,578.004,590.004,549.66-2.96%332,700
Mar 18, 20264,644.004,730.004,625.004,730.004,688.432.51%266,600
Mar 17, 20264,639.004,675.004,605.004,614.004,573.450.98%187,200
Mar 16, 20264,561.004,615.004,532.004,569.004,528.84-0.98%255,100
Mar 13, 20264,603.004,678.004,579.004,614.004,573.45-0.99%355,200
Mar 12, 20264,751.004,785.004,642.004,660.004,619.04-2.96%367,300
Mar 11, 20264,817.004,850.004,773.004,802.004,759.79-1.86%444,700
Mar 10, 20264,868.004,986.004,776.004,893.004,849.991.98%376,100
Mar 9, 20264,696.004,833.004,622.004,798.004,755.83-2.20%456,100
Mar 6, 20264,846.004,934.004,796.004,906.004,862.880.66%205,000
Mar 5, 20265,018.005,031.004,869.004,874.004,831.160.39%243,300
Mar 4, 20264,950.005,087.004,789.004,855.004,812.33-4.58%376,900
Mar 3, 20265,262.005,262.005,085.005,088.005,043.28-4.27%542,400
Mar 2, 20265,245.005,355.005,232.005,315.005,268.28-4.13%303,200
Feb 27, 20265,400.005,562.005,381.005,544.005,495.272.42%305,000
Feb 26, 20265,400.005,442.005,318.005,413.005,365.422.95%268,700
Feb 25, 20265,208.005,290.005,161.005,258.005,211.791.62%205,000
Feb 24, 20265,193.005,213.005,107.005,174.005,128.52-0.37%185,300
Feb 20, 20265,198.005,266.005,156.005,193.005,147.36-1.50%268,400
Feb 19, 20265,162.005,277.005,155.005,272.005,225.662.13%227,900
Feb 18, 20265,116.005,202.005,115.005,162.005,116.631.16%200,400
Feb 17, 20265,039.005,128.005,011.005,103.005,058.151.33%258,800
Feb 16, 20265,020.005,062.004,992.005,036.004,991.740.88%234,700
Feb 13, 20265,033.005,084.004,990.004,992.004,948.12-2.75%307,000
Feb 12, 20265,120.005,182.005,058.005,133.005,087.88-0.95%274,000
Feb 10, 20265,140.005,211.005,109.005,182.005,136.450.92%236,000
Feb 9, 20265,108.005,187.005,058.005,135.005,089.872.54%273,400
Feb 6, 20264,927.005,029.004,887.005,008.004,963.98-0.06%190,200
Feb 5, 20265,033.005,076.004,800.005,011.004,966.960.97%427,400
Feb 4, 20264,963.005,021.004,920.004,963.004,919.380.24%209,300
Feb 3, 20264,906.004,960.004,870.004,951.004,907.483.15%249,200
Feb 2, 20264,869.004,899.004,775.004,800.004,757.81-0.08%178,400
Jan 30, 20264,814.004,826.004,781.004,804.004,761.780.65%130,300
Jan 29, 20264,746.004,798.004,701.004,773.004,731.050.19%241,600
Jan 28, 20264,814.004,877.004,759.004,764.004,722.13-2.32%305,200
Jan 27, 20264,870.004,908.004,819.004,877.004,834.13-0.49%371,200
Jan 26, 20264,932.004,949.004,886.004,901.004,857.92-2.49%195,700
Jan 23, 20265,041.005,061.005,013.005,026.004,981.83-0.26%262,200
Jan 22, 20265,040.005,070.004,991.005,039.004,994.711.39%280,100
Jan 21, 20264,929.004,970.004,900.004,970.004,926.32-0.28%232,300
Jan 20, 20265,015.005,045.004,984.004,984.004,940.19-0.62%177,300
Jan 19, 20265,053.005,090.004,975.005,015.004,970.92-1.99%356,300
Jan 16, 20265,043.005,130.005,012.005,117.005,072.030.91%196,900
Jan 15, 20265,016.005,115.005,002.005,071.005,026.43-0.08%213,900
Jan 14, 20265,020.005,105.005,012.005,075.005,030.391.10%215,900
Jan 13, 20264,982.005,024.004,952.005,020.004,975.881.25%349,900
Jan 9, 20264,913.004,963.004,913.004,958.004,914.421.60%166,900
Jan 8, 20264,902.004,923.004,853.004,880.004,837.11-0.53%148,300
Jan 7, 20264,858.004,990.004,836.004,906.004,862.88-0.20%159,300
Jan 6, 20264,925.004,976.004,910.004,916.004,872.790.08%264,600
Jan 5, 20264,882.004,929.004,870.004,912.004,868.831.40%187,400
Dec 30, 20254,884.004,885.004,844.004,844.004,801.42-0.82%117,000
Dec 29, 20254,891.004,905.004,858.004,884.004,841.07-0.14%168,700
Dec 26, 20254,911.004,926.004,872.004,891.004,848.010.08%108,400
Dec 25, 20254,978.004,978.004,877.004,887.004,844.05-1.83%117,200
Dec 24, 20254,995.005,020.004,972.004,978.004,934.25-0.62%146,100
Dec 23, 20255,013.005,050.004,998.005,009.004,964.97-0.22%175,000
Dec 22, 20255,034.005,050.004,994.005,020.004,975.880.82%169,300
Dec 19, 20254,951.004,990.004,930.004,979.004,935.241.16%409,800
Dec 18, 20254,929.004,951.004,905.004,922.004,878.74-0.14%186,600
Dec 17, 20254,963.004,974.004,925.004,929.004,885.68-0.67%294,000
Dec 16, 20255,000.005,020.004,955.004,962.004,918.39-0.74%328,600
Dec 15, 20254,930.005,006.004,930.004,999.004,955.062.17%193,100
Dec 12, 20254,890.004,913.004,861.004,893.004,849.990.74%358,100
Dec 11, 20254,975.004,975.004,850.004,857.004,814.31-0.98%200,500
Dec 10, 20254,968.004,996.004,905.004,905.004,861.890.14%134,200
Dec 9, 20254,894.004,900.004,862.004,898.004,854.950.64%144,400
Dec 8, 20254,855.004,880.004,815.004,867.004,824.220.25%197,700
Dec 5, 20254,893.004,894.004,806.004,855.004,812.33-0.49%313,400
Dec 4, 20254,800.004,894.004,800.004,879.004,836.121.65%247,700
Dec 3, 20254,764.004,813.004,735.004,800.004,757.810.88%243,200
Dec 2, 20254,818.004,844.004,705.004,758.004,716.180.21%353,700
Dec 1, 20254,803.004,839.004,748.004,748.004,706.27-1.19%217,900