Nakayamafuku Co., Ltd. 7442
TSE · Japan · Distribution Services
¥473.00+1.00 (+0.21%)
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 | ¥473.00 | +0.21% | ¥472.00 | ¥473.00 | ¥472.00 | 3.40K |
| 2026-10-01 | ¥472.00 | -1.46% | ¥477.00 | ¥477.00 | ¥472.00 | 14.20K |
| 2026-09-30 | ¥479.00 | 0.00% | ¥478.00 | ¥479.00 | ¥478.00 | 4.20K |
| 2026-09-29 | ¥479.00 | -0.21% | ¥480.00 | ¥480.00 | ¥477.00 | 8.90K |
| 2026-09-28 | ¥480.00 | -0.21% | ¥481.00 | ¥482.00 | ¥476.00 | 35.00K |
| 2026-09-25 | ¥481.00 | -0.21% | ¥483.00 | ¥483.00 | ¥480.00 | 21.20K |
| 2026-09-24 | ¥482.00 | +0.21% | ¥480.00 | ¥484.00 | ¥479.00 | 20.30K |
| 2026-09-18 | ¥481.00 | +0.21% | ¥484.00 | ¥484.00 | ¥480.00 | 16.20K |
| 2026-09-17 | ¥480.00 | +0.42% | ¥477.00 | ¥480.00 | ¥477.00 | 6.20K |
| 2026-09-16 | ¥478.00 | +0.63% | ¥477.00 | ¥479.00 | ¥477.00 | 6.10K |
| 2026-09-15 | ¥475.00 | +0.42% | ¥473.00 | ¥479.00 | ¥473.00 | 7.80K |
| 2026-09-14 | ¥473.00 | 0.00% | ¥473.00 | ¥475.00 | ¥473.00 | 5.20K |
| 2026-09-11 | ¥473.00 | +0.21% | ¥471.00 | ¥474.00 | ¥470.00 | 9.50K |
| 2026-09-10 | ¥472.00 | -1.05% | ¥474.00 | ¥474.00 | ¥471.00 | 14.90K |
| 2026-09-09 | ¥477.00 | -0.63% | ¥480.00 | ¥483.00 | ¥477.00 | 12.50K |
| 2026-09-08 | ¥480.00 | -0.83% | ¥484.00 | ¥484.00 | ¥480.00 | 4.80K |
| 2026-09-07 | ¥484.00 | +0.21% | ¥483.00 | ¥485.00 | ¥482.00 | 6.20K |
| 2026-09-04 | ¥483.00 | 0.00% | ¥482.00 | ¥484.00 | ¥482.00 | 2.10K |
| 2026-09-03 | ¥483.00 | +0.21% | ¥482.00 | ¥486.00 | ¥482.00 | 3.40K |
| 2026-09-02 | ¥482.00 | -0.41% | ¥485.00 | ¥485.00 | ¥482.00 | 8.70K |
| 2026-09-01 | ¥484.00 | +0.62% | ¥483.00 | ¥486.00 | ¥482.00 | 8.40K |
| 2026-08-31 | ¥481.00 | -0.62% | ¥481.00 | ¥483.00 | ¥480.00 | 9.20K |
| 2026-08-28 | ¥484.00 | 0.00% | ¥484.00 | ¥484.00 | ¥481.00 | 6.20K |
| 2026-08-27 | ¥484.00 | 0.00% | ¥490.00 | ¥490.00 | ¥484.00 | 15.70K |
| 2026-08-26 | ¥484.00 | -0.41% | ¥483.00 | ¥484.00 | ¥481.00 | 11.30K |
| 2026-08-25 | ¥486.00 | 0.00% | ¥487.00 | ¥487.00 | ¥482.00 | 14.80K |
| 2026-08-24 | ¥486.00 | +0.21% | ¥487.00 | ¥490.00 | ¥482.00 | 19.30K |
| 2026-08-21 | ¥485.00 | -1.42% | ¥492.00 | ¥492.00 | ¥474.00 | 50.00K |
| 2026-08-20 | ¥492.00 | +0.41% | ¥492.00 | ¥493.00 | ¥491.00 | 16.90K |
| 2026-08-19 | ¥490.00 | +0.20% | ¥489.00 | ¥490.00 | ¥486.00 | 10.40K |
| 2026-08-18 | ¥489.00 | -0.41% | ¥490.00 | ¥493.00 | ¥489.00 | 4.20K |
| 2026-08-17 | ¥491.00 | +1.03% | ¥486.00 | ¥492.00 | ¥486.00 | 5.50K |
| 2026-08-14 | ¥486.00 | -0.21% | ¥488.00 | ¥489.00 | ¥486.00 | 8.90K |
| 2026-08-13 | ¥487.00 | -0.20% | ¥487.00 | ¥489.00 | ¥487.00 | 6.40K |
| 2026-08-12 | ¥488.00 | +0.41% | ¥486.00 | ¥490.00 | ¥486.00 | 4.20K |
| 2026-08-10 | ¥486.00 | -0.21% | ¥490.00 | ¥490.00 | ¥486.00 | 5.00K |
| 2026-08-07 | ¥487.00 | +0.41% | ¥490.00 | ¥490.00 | ¥486.00 | 3.20K |
| 2026-08-06 | ¥485.00 | -1.02% | ¥488.00 | ¥490.00 | ¥485.00 | 4.30K |
| 2026-08-05 | ¥490.00 | -0.20% | ¥491.00 | ¥491.00 | ¥486.00 | 7.70K |
| 2026-08-04 | ¥491.00 | -0.20% | ¥497.00 | ¥497.00 | ¥488.00 | 9.20K |
| 2026-08-03 | ¥492.00 | -1.20% | ¥482.00 | ¥494.00 | ¥482.00 | 17.10K |
| 2026-07-31 | ¥498.00 | +0.20% | ¥497.00 | ¥498.00 | ¥496.00 | 6.20K |
| 2026-07-30 | ¥497.00 | +0.20% | ¥497.00 | ¥498.00 | ¥496.00 | 7.80K |
| 2026-07-29 | ¥496.00 | +0.40% | ¥496.00 | ¥497.00 | ¥492.00 | 7.70K |
| 2026-07-28 | ¥494.00 | -0.40% | ¥496.00 | ¥496.00 | ¥493.00 | 4.70K |
| 2026-07-27 | ¥496.00 | +1.43% | ¥490.00 | ¥496.00 | ¥490.00 | 10.60K |
| 2026-07-24 | ¥489.00 | -0.41% | ¥493.00 | ¥493.00 | ¥486.00 | 9.70K |
| 2026-07-23 | ¥491.00 | +1.03% | ¥489.00 | ¥491.00 | ¥489.00 | 8.80K |
| 2026-07-22 | ¥486.00 | +0.62% | ¥483.00 | ¥487.00 | ¥483.00 | 3.40K |
| 2026-07-21 | ¥483.00 | +0.21% | ¥483.00 | ¥487.00 | ¥482.00 | 7.30K |
| 2026-07-17 | ¥482.00 | -1.63% | ¥493.00 | ¥493.00 | ¥480.00 | 17.10K |
| 2026-07-16 | ¥490.00 | +1.03% | ¥487.00 | ¥490.00 | ¥486.00 | 6.30K |
| 2026-07-15 | ¥485.00 | +0.41% | ¥485.00 | ¥487.00 | ¥484.00 | 4.80K |
| 2026-07-14 | ¥483.00 | +0.63% | ¥480.00 | ¥486.00 | ¥480.00 | 2.40K |
| 2026-07-13 | ¥480.00 | +0.42% | ¥485.00 | ¥487.00 | ¥479.00 | 5.50K |
| 2026-07-10 | ¥478.00 | -1.44% | ¥483.00 | ¥483.00 | ¥478.00 | 4.30K |
| 2026-07-09 | ¥485.00 | +0.41% | ¥487.00 | ¥487.00 | ¥481.00 | 8.90K |
| 2026-07-08 | ¥483.00 | +0.42% | ¥481.00 | ¥483.00 | ¥481.00 | 4.40K |
| 2026-07-07 | ¥481.00 | +0.84% | ¥480.00 | ¥482.00 | ¥480.00 | 4.40K |
| 2026-07-06 | ¥477.00 | +0.21% | ¥476.00 | ¥479.00 | ¥476.00 | 6.20K |
| 2026-07-03 | ¥476.00 | +1.06% | ¥472.00 | ¥477.00 | ¥472.00 | 11.20K |
| 2026-07-02 | ¥471.00 | +0.43% | ¥469.00 | ¥473.00 | ¥469.00 | 4.50K |
| 2026-07-01 | ¥469.00 | -0.42% | ¥469.00 | ¥470.00 | ¥466.00 | 2.50K |
| 2026-06-30 | ¥471.00 | +0.43% | ¥469.00 | ¥472.00 | ¥468.00 | 4.50K |
| 2026-06-29 | ¥469.00 | +1.30% | ¥464.00 | ¥469.00 | ¥464.00 | 4.10K |
| 2026-06-26 | ¥463.00 | -0.64% | ¥465.00 | ¥466.00 | ¥462.00 | 8.90K |
| 2026-06-25 | ¥466.00 | -1.48% | ¥474.00 | ¥474.00 | ¥466.00 | 12.90K |
| 2026-06-24 | ¥473.00 | +0.64% | ¥471.00 | ¥474.00 | ¥470.00 | 5.70K |
| 2026-06-23 | ¥470.00 | -0.84% | ¥474.00 | ¥475.00 | ¥470.00 | 6.80K |
| 2026-06-22 | ¥474.00 | -1.04% | ¥479.00 | ¥479.00 | ¥473.00 | 8.40K |
| 2026-06-19 | ¥479.00 | +0.21% | ¥485.00 | ¥485.00 | ¥476.00 | 23.50K |
| 2026-06-18 | ¥478.00 | +2.14% | ¥471.00 | ¥479.00 | ¥469.00 | 16.50K |
| 2026-06-17 | ¥468.00 | +0.65% | ¥471.00 | ¥472.00 | ¥466.00 | 14.60K |
| 2026-06-16 | ¥465.00 | -1.90% | ¥472.00 | ¥472.00 | ¥461.00 | 13.50K |
| 2026-06-15 | ¥474.00 | -1.86% | ¥482.00 | ¥482.00 | ¥474.00 | 11.00K |
| 2026-06-12 | ¥483.00 | +1.26% | ¥485.00 | ¥485.00 | ¥477.00 | 93.20K |
| 2026-06-11 | ¥477.00 | -0.42% | ¥477.00 | ¥477.00 | ¥471.00 | 8.90K |
| 2026-06-10 | ¥479.00 | +1.91% | ¥470.00 | ¥480.00 | ¥470.00 | 19.80K |
| 2026-06-09 | ¥470.00 | +2.40% | ¥460.00 | ¥470.00 | ¥460.00 | 18.10K |
| 2026-06-08 | ¥459.00 | +0.22% | ¥453.00 | ¥459.00 | ¥452.00 | 10.40K |
| 2026-06-05 | ¥458.00 | +2.00% | ¥451.00 | ¥458.00 | ¥451.00 | 9.80K |
| 2026-06-04 | ¥449.00 | +0.22% | ¥448.00 | ¥449.00 | ¥443.00 | 12.60K |
| 2026-06-03 | ¥448.00 | +2.05% | ¥442.00 | ¥451.00 | ¥438.00 | 12.20K |
| 2026-06-02 | ¥439.00 | -2.01% | ¥450.00 | ¥450.00 | ¥435.00 | 21.50K |
| 2026-06-01 | ¥448.00 | -0.44% | ¥452.00 | ¥453.00 | ¥448.00 | 11.40K |
| 2026-05-29 | ¥450.00 | +0.45% | ¥450.00 | ¥450.00 | ¥448.00 | 5.40K |
| 2026-05-28 | ¥448.00 | +0.22% | ¥448.00 | ¥449.00 | ¥446.00 | 5.30K |
| 2026-05-27 | ¥447.00 | 0.00% | ¥448.00 | ¥450.00 | ¥446.00 | 6.10K |
| 2026-05-26 | ¥447.00 | -0.22% | ¥448.00 | ¥448.00 | ¥443.00 | 3.80K |
| 2026-05-25 | ¥448.00 | +0.67% | ¥445.00 | ¥450.00 | ¥445.00 | 11.00K |