Nachi-Fujikoshi Corp. 6474
TSE · Japan · Producer Manufacturing
¥5,630.00-40.00 (-0.71%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,630.00 | -0.71% | ¥5,630.00 | ¥5,750.00 | ¥5,580.00 | 76.60K |
| 2026-10-01 | ¥5,670.00 | +1.98% | ¥5,530.00 | ¥5,700.00 | ¥5,470.00 | 123.10K |
| 2026-09-30 | ¥5,560.00 | +0.54% | ¥5,610.00 | ¥5,640.00 | ¥5,530.00 | 72.00K |
| 2026-09-29 | ¥5,530.00 | 0.00% | ¥5,530.00 | ¥5,560.00 | ¥5,460.00 | 63.80K |
| 2026-09-28 | ¥5,530.00 | +0.36% | ¥5,550.00 | ¥5,600.00 | ¥5,500.00 | 79.40K |
| 2026-09-25 | ¥5,510.00 | +0.92% | ¥5,510.00 | ¥5,530.00 | ¥5,460.00 | 48.50K |
| 2026-09-24 | ¥5,460.00 | +0.74% | ¥5,450.00 | ¥5,520.00 | ¥5,450.00 | 65.30K |
| 2026-09-18 | ¥5,420.00 | +1.31% | ¥5,430.00 | ¥5,440.00 | ¥5,370.00 | 80.10K |
| 2026-09-17 | ¥5,350.00 | +0.19% | ¥5,340.00 | ¥5,430.00 | ¥5,310.00 | 43.10K |
| 2026-09-16 | ¥5,340.00 | +2.69% | ¥5,200.00 | ¥5,380.00 | ¥5,200.00 | 37.80K |
| 2026-09-15 | ¥5,200.00 | +0.19% | ¥5,170.00 | ¥5,260.00 | ¥5,130.00 | 44.80K |
| 2026-09-14 | ¥5,190.00 | -0.76% | ¥5,140.00 | ¥5,210.00 | ¥5,100.00 | 38.60K |
| 2026-09-11 | ¥5,230.00 | +0.58% | ¥5,000.00 | ¥5,270.00 | ¥5,000.00 | 62.30K |
| 2026-09-10 | ¥5,200.00 | -1.14% | ¥5,230.00 | ¥5,230.00 | ¥5,120.00 | 68.00K |
| 2026-09-09 | ¥5,260.00 | +1.15% | ¥5,220.00 | ¥5,350.00 | ¥5,200.00 | 45.00K |
| 2026-09-08 | ¥5,200.00 | -6.47% | ¥5,530.00 | ¥5,530.00 | ¥5,200.00 | 52.90K |
| 2026-09-07 | ¥5,560.00 | +1.65% | ¥5,510.00 | ¥5,600.00 | ¥5,510.00 | 57.80K |
| 2026-09-04 | ¥5,470.00 | +0.37% | ¥5,450.00 | ¥5,470.00 | ¥5,400.00 | 56.20K |
| 2026-09-03 | ¥5,450.00 | +0.37% | ¥5,510.00 | ¥5,510.00 | ¥5,380.00 | 52.00K |
| 2026-09-02 | ¥5,430.00 | -2.34% | ¥5,500.00 | ¥5,580.00 | ¥5,400.00 | 77.30K |
| 2026-09-01 | ¥5,560.00 | -1.07% | ¥5,520.00 | ¥5,580.00 | ¥5,510.00 | 47.30K |
| 2026-08-31 | ¥5,620.00 | +0.36% | ¥5,500.00 | ¥5,620.00 | ¥5,440.00 | 82.40K |
| 2026-08-28 | ¥5,600.00 | -2.27% | ¥5,770.00 | ¥5,790.00 | ¥5,590.00 | 53.20K |
| 2026-08-27 | ¥5,730.00 | -1.88% | ¥5,850.00 | ¥5,950.00 | ¥5,680.00 | 89.20K |
| 2026-08-26 | ¥5,840.00 | +2.64% | ¥5,690.00 | ¥5,850.00 | ¥5,590.00 | 100.60K |
| 2026-08-25 | ¥5,690.00 | +1.07% | ¥5,630.00 | ¥5,710.00 | ¥5,590.00 | 62.10K |
| 2026-08-24 | ¥5,630.00 | -1.92% | ¥5,670.00 | ¥5,810.00 | ¥5,610.00 | 73.90K |
| 2026-08-21 | ¥5,740.00 | +4.17% | ¥5,450.00 | ¥5,770.00 | ¥5,410.00 | 181.00K |
| 2026-08-20 | ¥5,510.00 | +1.47% | ¥5,500.00 | ¥5,530.00 | ¥5,420.00 | 82.10K |
| 2026-08-19 | ¥5,430.00 | -6.22% | ¥5,520.00 | ¥5,550.00 | ¥5,360.00 | 136.80K |
| 2026-08-18 | ¥5,790.00 | -1.86% | ¥5,980.00 | ¥6,100.00 | ¥5,770.00 | 89.70K |
| 2026-08-17 | ¥5,900.00 | +1.55% | ¥5,800.00 | ¥5,900.00 | ¥5,740.00 | 76.10K |
| 2026-08-14 | ¥5,810.00 | +2.47% | ¥5,770.00 | ¥5,870.00 | ¥5,730.00 | 72.30K |
| 2026-08-13 | ¥5,670.00 | -0.18% | ¥5,770.00 | ¥5,800.00 | ¥5,660.00 | 57.30K |
| 2026-08-12 | ¥5,680.00 | -0.53% | ¥5,710.00 | ¥5,710.00 | ¥5,540.00 | 74.50K |
| 2026-08-10 | ¥5,710.00 | -0.52% | ¥5,750.00 | ¥5,840.00 | ¥5,660.00 | 74.10K |
| 2026-08-07 | ¥5,740.00 | -1.20% | ¥5,860.00 | ¥5,920.00 | ¥5,600.00 | 70.50K |
| 2026-08-06 | ¥5,810.00 | -0.85% | ¥5,840.00 | ¥5,960.00 | ¥5,780.00 | 106.90K |
| 2026-08-05 | ¥5,860.00 | +5.40% | ¥5,700.00 | ¥5,900.00 | ¥5,680.00 | 127.10K |
| 2026-08-04 | ¥5,560.00 | +2.58% | ¥5,470.00 | ¥5,620.00 | ¥5,440.00 | 135.80K |
| 2026-08-03 | ¥5,420.00 | -1.09% | ¥5,430.00 | ¥5,490.00 | ¥5,240.00 | 128.00K |
| 2026-07-31 | ¥5,480.00 | +5.79% | ¥5,480.00 | ¥5,560.00 | ¥5,360.00 | 208.10K |
| 2026-07-30 | ¥5,180.00 | +2.37% | ¥5,030.00 | ¥5,270.00 | ¥4,970.00 | 343.80K |
| 2026-07-29 | ¥5,060.00 | -5.07% | ¥5,310.00 | ¥5,350.00 | ¥4,950.00 | 212.00K |
| 2026-07-28 | ¥5,330.00 | -8.26% | ¥5,730.00 | ¥5,790.00 | ¥5,310.00 | 186.80K |
| 2026-07-27 | ¥5,810.00 | +3.01% | ¥5,720.00 | ¥5,850.00 | ¥5,590.00 | 112.80K |
| 2026-07-24 | ¥5,640.00 | -2.42% | ¥5,710.00 | ¥5,720.00 | ¥5,520.00 | 106.10K |
| 2026-07-23 | ¥5,780.00 | +0.35% | ¥5,750.00 | ¥5,830.00 | ¥5,670.00 | 105.50K |
| 2026-07-22 | ¥5,760.00 | +0.35% | ¥5,840.00 | ¥5,950.00 | ¥5,740.00 | 121.00K |
| 2026-07-21 | ¥5,740.00 | -1.88% | ¥5,880.00 | ¥5,960.00 | ¥5,680.00 | 164.20K |
| 2026-07-17 | ¥5,850.00 | -8.74% | ¥6,210.00 | ¥6,230.00 | ¥5,700.00 | 203.50K |
| 2026-07-16 | ¥6,410.00 | -1.23% | ¥6,450.00 | ¥6,520.00 | ¥6,300.00 | 133.20K |
| 2026-07-15 | ¥6,490.00 | -1.52% | ¥6,640.00 | ¥6,670.00 | ¥6,130.00 | 364.60K |
| 2026-07-14 | ¥6,590.00 | +7.33% | ¥6,120.00 | ¥6,830.00 | ¥6,000.00 | 527.70K |
| 2026-07-13 | ¥6,140.00 | -2.23% | ¥6,300.00 | ¥6,360.00 | ¥5,990.00 | 179.30K |
| 2026-07-10 | ¥6,280.00 | +3.97% | ¥6,290.00 | ¥6,430.00 | ¥6,270.00 | 156.60K |
| 2026-07-09 | ¥6,040.00 | +0.83% | ¥6,060.00 | ¥6,110.00 | ¥5,950.00 | 88.20K |
| 2026-07-08 | ¥5,990.00 | -2.60% | ¥6,100.00 | ¥6,160.00 | ¥5,970.00 | 111.90K |
| 2026-07-07 | ¥6,150.00 | -5.53% | ¥6,500.00 | ¥6,550.00 | ¥6,120.00 | 122.90K |
| 2026-07-06 | ¥6,510.00 | +1.24% | ¥6,500.00 | ¥6,550.00 | ¥6,350.00 | 105.50K |
| 2026-07-03 | ¥6,430.00 | +7.71% | ¥6,000.00 | ¥6,430.00 | ¥5,950.00 | 156.40K |
| 2026-07-02 | ¥5,970.00 | -1.32% | ¥5,970.00 | ¥6,030.00 | ¥5,840.00 | 70.40K |
| 2026-07-01 | ¥6,050.00 | +2.02% | ¥6,030.00 | ¥6,080.00 | ¥5,970.00 | 70.30K |
| 2026-06-30 | ¥5,930.00 | -1.00% | ¥6,000.00 | ¥6,010.00 | ¥5,860.00 | 102.40K |
| 2026-06-29 | ¥5,990.00 | +0.50% | ¥5,950.00 | ¥5,990.00 | ¥5,740.00 | 104.50K |
| 2026-06-26 | ¥5,960.00 | -2.61% | ¥6,140.00 | ¥6,200.00 | ¥5,890.00 | 74.60K |
| 2026-06-25 | ¥6,120.00 | +2.00% | ¥6,200.00 | ¥6,240.00 | ¥6,100.00 | 60.50K |
| 2026-06-24 | ¥6,000.00 | 0.00% | ¥6,050.00 | ¥6,120.00 | ¥5,860.00 | 73.50K |
| 2026-06-23 | ¥6,000.00 | -3.38% | ¥6,310.00 | ¥6,310.00 | ¥5,980.00 | 96.50K |
| 2026-06-22 | ¥6,210.00 | +2.64% | ¥6,070.00 | ¥6,340.00 | ¥6,070.00 | 141.00K |
| 2026-06-19 | ¥6,050.00 | +0.33% | ¥6,100.00 | ¥6,160.00 | ¥5,970.00 | 92.80K |
| 2026-06-18 | ¥6,030.00 | +1.17% | ¥5,960.00 | ¥6,070.00 | ¥5,930.00 | 88.90K |
| 2026-06-17 | ¥5,960.00 | +1.02% | ¥5,800.00 | ¥5,960.00 | ¥5,700.00 | 66.60K |
| 2026-06-16 | ¥5,900.00 | +2.25% | ¥5,850.00 | ¥5,900.00 | ¥5,680.00 | 98.90K |
| 2026-06-15 | ¥5,770.00 | +4.72% | ¥5,700.00 | ¥5,790.00 | ¥5,630.00 | 71.10K |
| 2026-06-12 | ¥5,510.00 | +2.23% | ¥5,550.00 | ¥5,630.00 | ¥5,450.00 | 77.20K |
| 2026-06-11 | ¥5,390.00 | -0.55% | ¥5,270.00 | ¥5,410.00 | ¥5,130.00 | 61.70K |
| 2026-06-10 | ¥5,420.00 | -3.73% | ¥5,600.00 | ¥5,600.00 | ¥5,380.00 | 84.00K |
| 2026-06-09 | ¥5,630.00 | +0.18% | ¥5,690.00 | ¥5,720.00 | ¥5,500.00 | 100.70K |
| 2026-06-08 | ¥5,620.00 | -4.10% | ¥5,580.00 | ¥5,690.00 | ¥5,530.00 | 99.40K |
| 2026-06-05 | ¥5,860.00 | +0.69% | ¥5,850.00 | ¥5,870.00 | ¥5,680.00 | 78.70K |
| 2026-06-04 | ¥5,820.00 | -1.19% | ¥5,830.00 | ¥5,890.00 | ¥5,730.00 | 90.70K |
| 2026-06-03 | ¥5,890.00 | +4.80% | ¥5,720.00 | ¥5,930.00 | ¥5,640.00 | 107.40K |
| 2026-06-02 | ¥5,620.00 | -2.43% | ¥5,660.00 | ¥5,660.00 | ¥5,440.00 | 120.70K |
| 2026-06-01 | ¥5,760.00 | -0.69% | ¥5,700.00 | ¥5,870.00 | ¥5,610.00 | 104.40K |
| 2026-05-29 | ¥5,800.00 | -1.86% | ¥5,910.00 | ¥5,950.00 | ¥5,800.00 | 94.20K |
| 2026-05-28 | ¥5,910.00 | +1.37% | ¥5,810.00 | ¥5,910.00 | ¥5,720.00 | 97.70K |
| 2026-05-27 | ¥5,830.00 | -1.35% | ¥5,950.00 | ¥6,090.00 | ¥5,800.00 | 113.50K |
| 2026-05-26 | ¥5,910.00 | 0.00% | ¥5,930.00 | ¥5,940.00 | ¥5,780.00 | 75.30K |
| 2026-05-25 | ¥5,910.00 | +1.03% | ¥5,950.00 | ¥6,000.00 | ¥5,890.00 | 98.10K |