Nakanippon Casting Co., Ltd (XNGO:6439)
Japan
· Delayed Price · Currency is JPY 393.00
+7.00 (1.81%)
At close: Dec 4, 2025
Nakanippon Casting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -0.76% | 1,300 |
| Dec 4, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 1.81% | 100 |
| Dec 2, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0.26% | 5,100 |
| Dec 1, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -1.03% | 2,600 |
| Nov 28, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - | 500 |
| Nov 27, 2025 | 396.00 | 396.00 | 389.00 | 389.00 | 389.00 | 0.26% | 200 |
| Nov 20, 2025 | 389.00 | 389.00 | 388.00 | 388.00 | 388.00 | -0.26% | 300 |
| Nov 19, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -2.99% | 100 |
| Nov 14, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 1.78% | 100 |
| Nov 13, 2025 | 400.00 | 412.00 | 394.00 | 394.00 | 394.00 | -1.25% | 900 |
| Nov 12, 2025 | 383.00 | 399.00 | 383.00 | 399.00 | 399.00 | 5.56% | 300 |
| Nov 11, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -5.50% | 1,000 |
| Nov 10, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 400 |
| Nov 7, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 3.90% | 300 |
| Nov 6, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.26% | 100 |
| Nov 5, 2025 | 391.00 | 391.00 | 384.00 | 384.00 | 384.00 | -2.78% | 1,000 |
| Oct 30, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 300 |
| Oct 20, 2025 | 398.00 | 398.00 | 395.00 | 395.00 | 395.00 | 1.02% | 200 |
| Oct 14, 2025 | 392.00 | 392.00 | 391.00 | 391.00 | 391.00 | -1.51% | 1,300 |
| Oct 8, 2025 | 396.00 | 397.00 | 394.00 | 397.00 | 397.00 | 0.51% | 400 |
| Oct 7, 2025 | 398.00 | 398.00 | 395.00 | 395.00 | 395.00 | -0.75% | 300 |
| Oct 1, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0.51% | 100 |
| Sep 29, 2025 | 397.00 | 410.00 | 395.00 | 396.00 | 396.00 | 0.25% | 3,800 |
| Sep 26, 2025 | 394.00 | 398.00 | 394.00 | 395.00 | 395.00 | 0.51% | 1,200 |
| Sep 25, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 100 |
| Sep 24, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | -1.75% | 100 |
| Sep 22, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.04% | 500 |
| Sep 17, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -1.26% | 2,500 |
| Sep 12, 2025 | 406.00 | 406.00 | 397.00 | 397.00 | 397.00 | -2.70% | 700 |
| Sep 11, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 4.08% | 400 |
| Sep 10, 2025 | 393.00 | 393.00 | 392.00 | 392.00 | 392.00 | -0.76% | 1,900 |
| Sep 9, 2025 | 399.00 | 399.00 | 395.00 | 395.00 | 395.00 | - | 300 |
| Sep 8, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.25% | 100 |
| Sep 5, 2025 | 394.00 | 400.00 | 394.00 | 400.00 | 400.00 | 2.04% | 1,400 |
| Sep 3, 2025 | 395.00 | 395.00 | 392.00 | 392.00 | 392.00 | -0.25% | 3,100 |
| Sep 2, 2025 | 399.00 | 399.00 | 393.00 | 393.00 | 393.00 | -1.26% | 400 |
| Sep 1, 2025 | 399.00 | 403.00 | 395.00 | 398.00 | 398.00 | 0.51% | 2,500 |
| Aug 26, 2025 | 396.00 | 396.00 | 395.00 | 396.00 | 396.00 | -0.25% | 9,100 |
| Aug 25, 2025 | 400.00 | 400.00 | 397.00 | 397.00 | 397.00 | -0.75% | 400 |
| Aug 21, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.01% | 3,200 |
| Aug 20, 2025 | 397.00 | 397.00 | 396.00 | 396.00 | 396.00 | -1.00% | 200 |
| Aug 19, 2025 | 393.00 | 400.00 | 393.00 | 400.00 | 400.00 | 1.27% | 6,300 |
| Aug 18, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.25% | 100 |
| Aug 15, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.25% | 200 |
| Aug 14, 2025 | 396.00 | 396.00 | 389.00 | 393.00 | 393.00 | - | 1,000 |
| Aug 13, 2025 | 394.00 | 396.00 | 391.00 | 393.00 | 393.00 | -0.25% | 400 |
| Aug 12, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.25% | 200 |
| Aug 8, 2025 | 396.00 | 396.00 | 393.00 | 393.00 | 393.00 | - | 200 |
| Aug 7, 2025 | 395.00 | 395.00 | 392.00 | 393.00 | 393.00 | -1.26% | 2,100 |
| Aug 5, 2025 | 395.00 | 398.00 | 395.00 | 398.00 | 398.00 | -1.24% | 200 |
| Aug 4, 2025 | 418.00 | 418.00 | 402.00 | 403.00 | 403.00 | -2.89% | 400 |
| Aug 1, 2025 | 405.00 | 415.00 | 393.00 | 415.00 | 415.00 | 5.60% | 3,300 |
| Jul 29, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | -1.75% | 300 |
| Jul 25, 2025 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | - | 1,800 |
| Jul 24, 2025 | 392.00 | 400.00 | 391.00 | 400.00 | 400.00 | 2.04% | 7,900 |
| Jul 22, 2025 | 393.00 | 393.00 | 392.00 | 392.00 | 392.00 | - | 200 |
| Jul 15, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0.51% | 100 |
| Jul 14, 2025 | 393.00 | 394.00 | 390.00 | 390.00 | 390.00 | 1.83% | 800 |
| Jul 10, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - | 2,400 |
| Jul 9, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0.26% | 500 |
| Jul 8, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -2.05% | 600 |
| Jul 2, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0.26% | 100 |
| Jun 27, 2025 | 388.00 | 389.00 | 387.00 | 389.00 | 389.00 | 0.52% | 800 |
| Jun 26, 2025 | 387.00 | 388.00 | 387.00 | 387.00 | 387.00 | 0.78% | 700 |
| Jun 24, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -0.26% | 300 |
| Jun 23, 2025 | 384.00 | 385.00 | 384.00 | 385.00 | 385.00 | -1.03% | 1,500 |
| Jun 20, 2025 | 388.00 | 389.00 | 388.00 | 389.00 | 389.00 | 1.30% | 200 |
| Jun 17, 2025 | 385.00 | 385.00 | 384.00 | 384.00 | 384.00 | -0.26% | 1,100 |
| Jun 16, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.26% | 100 |
| Jun 10, 2025 | 385.00 | 385.00 | 384.00 | 384.00 | 384.00 | -1.79% | 1,000 |
| Jun 9, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 1.82% | 300 |
| Jun 6, 2025 | 379.00 | 384.00 | 379.00 | 384.00 | 384.00 | -1.79% | 1,000 |
| Jun 5, 2025 | 385.00 | 391.00 | 385.00 | 391.00 | 391.00 | 1.82% | 300 |