NF Holdings Corporation 6864
TSE · Japan · Electronic Technology
¥1,587.00-27.00 (-1.67%)
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 | ¥1,595.00 | -1.18% | ¥1,598.00 | ¥1,609.00 | ¥1,583.00 | 9.70K |
| 2026-10-01 | ¥1,614.00 | +1.13% | ¥1,606.00 | ¥1,624.00 | ¥1,595.00 | 16.50K |
| 2026-09-30 | ¥1,596.00 | -0.13% | ¥1,601.00 | ¥1,612.00 | ¥1,586.00 | 14.50K |
| 2026-09-29 | ¥1,598.00 | -1.05% | ¥1,615.00 | ¥1,625.00 | ¥1,598.00 | 8.10K |
| 2026-09-28 | ¥1,615.00 | -1.64% | ¥1,658.00 | ¥1,659.00 | ¥1,615.00 | 14.20K |
| 2026-09-25 | ¥1,642.00 | +0.06% | ¥1,660.00 | ¥1,660.00 | ¥1,634.00 | 18.00K |
| 2026-09-24 | ¥1,641.00 | +3.27% | ¥1,608.00 | ¥1,655.00 | ¥1,608.00 | 36.60K |
| 2026-09-18 | ¥1,589.00 | -1.12% | ¥1,596.00 | ¥1,643.00 | ¥1,588.00 | 50.40K |
| 2026-09-17 | ¥1,607.00 | +1.39% | ¥1,593.00 | ¥1,620.00 | ¥1,587.00 | 25.80K |
| 2026-09-16 | ¥1,585.00 | +1.08% | ¥1,568.00 | ¥1,585.00 | ¥1,565.00 | 11.60K |
| 2026-09-15 | ¥1,568.00 | +0.97% | ¥1,553.00 | ¥1,575.00 | ¥1,537.00 | 14.70K |
| 2026-09-14 | ¥1,553.00 | -0.70% | ¥1,546.00 | ¥1,563.00 | ¥1,531.00 | 13.70K |
| 2026-09-11 | ¥1,564.00 | -2.25% | ¥1,571.00 | ¥1,571.00 | ¥1,540.00 | 29.50K |
| 2026-09-10 | ¥1,600.00 | +1.52% | ¥1,569.00 | ¥1,600.00 | ¥1,561.00 | 18.20K |
| 2026-09-09 | ¥1,576.00 | +1.29% | ¥1,550.00 | ¥1,582.00 | ¥1,545.00 | 20.80K |
| 2026-09-08 | ¥1,556.00 | -3.11% | ¥1,600.00 | ¥1,601.00 | ¥1,552.00 | 47.40K |
| 2026-09-07 | ¥1,606.00 | +2.49% | ¥1,580.00 | ¥1,615.00 | ¥1,555.00 | 74.80K |
| 2026-09-04 | ¥1,567.00 | +1.56% | ¥1,544.00 | ¥1,575.00 | ¥1,544.00 | 27.70K |
| 2026-09-03 | ¥1,543.00 | +0.06% | ¥1,560.00 | ¥1,565.00 | ¥1,537.00 | 24.50K |
| 2026-09-02 | ¥1,542.00 | -3.63% | ¥1,570.00 | ¥1,570.00 | ¥1,542.00 | 37.90K |
| 2026-09-01 | ¥1,600.00 | -1.23% | ¥1,617.00 | ¥1,621.00 | ¥1,586.00 | 22.10K |
| 2026-08-31 | ¥1,620.00 | +2.02% | ¥1,578.00 | ¥1,620.00 | ¥1,560.00 | 59.60K |
| 2026-08-28 | ¥1,588.00 | +0.38% | ¥1,584.00 | ¥1,615.00 | ¥1,582.00 | 29.30K |
| 2026-08-27 | ¥1,582.00 | -0.57% | ¥1,591.00 | ¥1,609.00 | ¥1,581.00 | 16.60K |
| 2026-08-26 | ¥1,591.00 | +1.40% | ¥1,597.00 | ¥1,597.00 | ¥1,569.00 | 19.00K |
| 2026-08-25 | ¥1,569.00 | +2.21% | ¥1,549.00 | ¥1,573.00 | ¥1,516.00 | 30.10K |
| 2026-08-24 | ¥1,535.00 | -0.84% | ¥1,565.00 | ¥1,573.00 | ¥1,533.00 | 18.90K |
| 2026-08-21 | ¥1,548.00 | -0.32% | ¥1,539.00 | ¥1,548.00 | ¥1,508.00 | 16.70K |
| 2026-08-20 | ¥1,553.00 | +2.64% | ¥1,522.00 | ¥1,557.00 | ¥1,510.00 | 25.20K |
| 2026-08-19 | ¥1,513.00 | -5.61% | ¥1,570.00 | ¥1,570.00 | ¥1,501.00 | 46.90K |
| 2026-08-18 | ¥1,603.00 | -3.67% | ¥1,665.00 | ¥1,666.00 | ¥1,603.00 | 51.70K |
| 2026-08-17 | ¥1,664.00 | -0.95% | ¥1,680.00 | ¥1,700.00 | ¥1,660.00 | 58.30K |
| 2026-08-14 | ¥1,680.00 | +1.08% | ¥1,678.00 | ¥1,691.00 | ¥1,643.00 | 37.50K |
| 2026-08-13 | ¥1,662.00 | +3.17% | ¥1,611.00 | ¥1,699.00 | ¥1,611.00 | 60.70K |
| 2026-08-12 | ¥1,611.00 | +1.13% | ¥1,596.00 | ¥1,623.00 | ¥1,572.00 | 39.00K |
| 2026-08-10 | ¥1,593.00 | -0.06% | ¥1,627.00 | ¥1,635.00 | ¥1,573.00 | 53.20K |
| 2026-08-07 | ¥1,594.00 | +2.44% | ¥1,580.00 | ¥1,600.00 | ¥1,530.00 | 75.90K |
| 2026-08-06 | ¥1,556.00 | -0.13% | ¥1,550.00 | ¥1,574.00 | ¥1,532.00 | 39.20K |
| 2026-08-05 | ¥1,558.00 | +2.10% | ¥1,535.00 | ¥1,580.00 | ¥1,528.00 | 40.00K |
| 2026-08-04 | ¥1,526.00 | +4.74% | ¥1,457.00 | ¥1,528.00 | ¥1,457.00 | 40.60K |
| 2026-08-03 | ¥1,457.00 | +0.21% | ¥1,453.00 | ¥1,476.00 | ¥1,404.00 | 60.00K |
| 2026-07-31 | ¥1,454.00 | +0.62% | ¥1,415.00 | ¥1,492.00 | ¥1,395.00 | 120.00K |
| 2026-07-30 | ¥1,445.00 | +2.85% | ¥1,410.00 | ¥1,476.00 | ¥1,375.00 | 98.40K |
| 2026-07-29 | ¥1,405.00 | -6.77% | ¥1,520.00 | ¥1,524.00 | ¥1,372.00 | 202.00K |
| 2026-07-28 | ¥1,507.00 | -3.34% | ¥1,576.00 | ¥1,580.00 | ¥1,493.00 | 91.80K |
| 2026-07-27 | ¥1,559.00 | +1.23% | ¥1,558.00 | ¥1,571.00 | ¥1,516.00 | 48.60K |
| 2026-07-24 | ¥1,540.00 | +0.46% | ¥1,573.00 | ¥1,573.00 | ¥1,516.00 | 72.10K |
| 2026-07-23 | ¥1,533.00 | -0.58% | ¥1,572.00 | ¥1,580.00 | ¥1,527.00 | 39.30K |
| 2026-07-22 | ¥1,542.00 | +2.25% | ¥1,514.00 | ¥1,550.00 | ¥1,508.00 | 47.80K |
| 2026-07-21 | ¥1,508.00 | +1.62% | ¥1,499.00 | ¥1,520.00 | ¥1,465.00 | 58.40K |
| 2026-07-17 | ¥1,484.00 | -3.64% | ¥1,530.00 | ¥1,535.00 | ¥1,434.00 | 101.30K |
| 2026-07-16 | ¥1,540.00 | -2.96% | ¥1,583.00 | ¥1,590.00 | ¥1,531.00 | 54.10K |
| 2026-07-15 | ¥1,587.00 | +2.32% | ¥1,563.00 | ¥1,593.00 | ¥1,545.00 | 41.90K |
| 2026-07-14 | ¥1,551.00 | +0.32% | ¥1,524.00 | ¥1,551.00 | ¥1,500.00 | 65.40K |
| 2026-07-13 | ¥1,546.00 | -3.50% | ¥1,605.00 | ¥1,627.00 | ¥1,532.00 | 78.70K |
| 2026-07-10 | ¥1,602.00 | 0.00% | ¥1,623.00 | ¥1,628.00 | ¥1,593.00 | 34.60K |
| 2026-07-09 | ¥1,602.00 | +1.14% | ¥1,602.00 | ¥1,610.00 | ¥1,561.00 | 49.30K |
| 2026-07-08 | ¥1,584.00 | -4.86% | ¥1,650.00 | ¥1,668.00 | ¥1,584.00 | 79.70K |
| 2026-07-07 | ¥1,665.00 | -3.59% | ¥1,727.00 | ¥1,731.00 | ¥1,665.00 | 53.60K |
| 2026-07-06 | ¥1,727.00 | -0.17% | ¥1,745.00 | ¥1,772.00 | ¥1,704.00 | 54.10K |
| 2026-07-03 | ¥1,730.00 | +0.82% | ¥1,730.00 | ¥1,734.00 | ¥1,645.00 | 83.50K |
| 2026-07-02 | ¥1,716.00 | -1.55% | ¥1,728.00 | ¥1,739.00 | ¥1,675.00 | 73.10K |
| 2026-07-01 | ¥1,743.00 | -1.41% | ¥1,775.00 | ¥1,778.00 | ¥1,702.00 | 120.20K |
| 2026-06-30 | ¥1,768.00 | -2.70% | ¥1,850.00 | ¥1,850.00 | ¥1,767.00 | 54.10K |
| 2026-06-29 | ¥1,817.00 | -5.36% | ¥1,960.00 | ¥1,960.00 | ¥1,777.00 | 95.00K |
| 2026-06-26 | ¥1,920.00 | -4.14% | ¥1,980.00 | ¥2,010.00 | ¥1,871.00 | 95.30K |
| 2026-06-25 | ¥2,003.00 | +2.51% | ¥1,960.00 | ¥2,009.00 | ¥1,893.00 | 116.70K |
| 2026-06-24 | ¥1,954.00 | +0.15% | ¥1,945.00 | ¥2,042.00 | ¥1,932.00 | 100.00K |
| 2026-06-23 | ¥1,951.00 | -4.36% | ¥2,099.00 | ¥2,180.00 | ¥1,950.00 | 313.20K |
| 2026-06-22 | ¥2,040.00 | +6.69% | ¥1,936.00 | ¥2,048.00 | ¥1,936.00 | 98.50K |
| 2026-06-19 | ¥1,912.00 | -0.68% | ¥1,955.00 | ¥1,983.00 | ¥1,890.00 | 89.50K |
| 2026-06-18 | ¥1,925.00 | +0.26% | ¥1,922.00 | ¥2,011.00 | ¥1,910.00 | 112.60K |
| 2026-06-17 | ¥1,920.00 | +2.62% | ¥1,831.00 | ¥1,936.00 | ¥1,821.00 | 72.30K |
| 2026-06-16 | ¥1,871.00 | +4.53% | ¥1,806.00 | ¥1,880.00 | ¥1,772.00 | 120.90K |
| 2026-06-15 | ¥1,790.00 | -3.40% | ¥1,933.00 | ¥1,959.00 | ¥1,781.00 | 120.30K |
| 2026-06-12 | ¥1,853.00 | -1.07% | ¥1,953.00 | ¥1,994.00 | ¥1,801.00 | 114.50K |
| 2026-06-11 | ¥1,873.00 | -0.95% | ¥1,835.00 | ¥1,889.00 | ¥1,763.00 | 113.90K |
| 2026-06-10 | ¥1,891.00 | -6.25% | ¥1,972.00 | ¥1,978.00 | ¥1,871.00 | 159.00K |
| 2026-06-09 | ¥2,017.00 | -5.22% | ¥2,191.00 | ¥2,244.00 | ¥2,001.00 | 168.80K |
| 2026-06-08 | ¥2,128.00 | -10.59% | ¥2,130.00 | ¥2,219.00 | ¥2,070.00 | 261.50K |
| 2026-06-05 | ¥2,380.00 | -3.13% | ¥2,498.00 | ¥2,579.00 | ¥2,300.00 | 417.10K |
| 2026-06-04 | ¥2,457.00 | +7.48% | ¥2,166.00 | ¥2,488.00 | ¥2,132.00 | 418.50K |
| 2026-06-03 | ¥2,286.00 | +11.30% | ¥2,190.00 | ¥2,333.00 | ¥2,054.00 | 429.00K |
| 2026-06-02 | ¥2,054.00 | +7.43% | ¥1,872.00 | ¥2,100.00 | ¥1,831.00 | 254.80K |
| 2026-06-01 | ¥1,912.00 | -6.41% | ¥2,110.00 | ¥2,160.00 | ¥1,867.00 | 372.00K |
| 2026-05-29 | ¥2,043.00 | +12.56% | ¥1,851.00 | ¥2,070.00 | ¥1,848.00 | 418.30K |
| 2026-05-28 | ¥1,815.00 | -1.79% | ¥1,768.00 | ¥1,820.00 | ¥1,752.00 | 98.20K |
| 2026-05-27 | ¥1,848.00 | -2.63% | ¥1,895.00 | ¥1,897.00 | ¥1,788.00 | 162.30K |
| 2026-05-26 | ¥1,898.00 | +0.05% | ¥1,914.00 | ¥1,955.00 | ¥1,838.00 | 179.10K |
| 2026-05-25 | ¥1,897.00 | +3.49% | ¥2,030.00 | ¥2,077.00 | ¥1,868.00 | 314.70K |