Nifco Inc. 7988
TSE · Japan · Process Industries
¥2,406.50-18.50 (-0.76%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,409.50 | -0.64% | ¥2,402.00 | ¥2,416.50 | ¥2,396.50 | 22.10K |
| 2026-10-01 | ¥2,425.00 | +1.08% | ¥2,400.00 | ¥2,430.50 | ¥2,397.50 | 497.40K |
| 2026-09-30 | ¥2,399.00 | +1.35% | ¥2,380.00 | ¥2,418.50 | ¥2,367.50 | 582.40K |
| 2026-09-29 | ¥2,367.00 | -3.11% | ¥2,400.00 | ¥2,450.00 | ¥2,350.00 |
| 493.80K |
| 2026-09-28 | ¥2,443.00 | -1.37% | ¥2,502.00 | ¥2,547.50 | ¥2,427.50 | 542.40K |
| 2026-09-25 | ¥2,477.00 | +0.32% | ¥2,466.50 | ¥2,480.50 | ¥2,456.50 | 432.20K |
| 2026-09-24 | ¥2,469.00 | -0.20% | ¥2,466.50 | ¥2,483.00 | ¥2,462.50 | 472.40K |
| 2026-09-18 | ¥2,474.00 | -0.20% | ¥2,512.50 | ¥2,518.00 | ¥2,458.50 | 602.80K |
| 2026-09-17 | ¥2,479.00 | +0.49% | ¥2,480.00 | ¥2,482.00 | ¥2,446.00 | 424.20K |
| 2026-09-16 | ¥2,467.00 | +1.31% | ¥2,444.00 | ¥2,475.00 | ¥2,444.00 | 376.20K |
| 2026-09-15 | ¥2,435.00 | -0.59% | ¥2,449.50 | ¥2,456.00 | ¥2,430.00 | 421.00K |
| 2026-09-14 | ¥2,449.50 | 0.00% | ¥2,459.50 | ¥2,470.50 | ¥2,423.00 | 427.20K |
| 2026-09-11 | ¥2,449.50 | +0.02% | ¥2,402.00 | ¥2,452.00 | ¥2,387.00 | 496.40K |
| 2026-09-10 | ¥2,449.00 | -0.47% | ¥2,463.00 | ¥2,485.50 | ¥2,440.00 | 612.20K |
| 2026-09-09 | ¥2,460.50 | -0.16% | ¥2,442.50 | ¥2,477.50 | ¥2,435.50 | 480.20K |
| 2026-09-08 | ¥2,464.50 | -2.20% | ¥2,515.00 | ¥2,515.50 | ¥2,458.50 | 876.40K |
| 2026-09-07 | ¥2,520.00 | -0.22% | ¥2,537.00 | ¥2,561.00 | ¥2,516.00 | 301.60K |
| 2026-09-04 | ¥2,525.50 | -0.81% | ¥2,531.50 | ¥2,555.00 | ¥2,517.50 | 509.60K |
| 2026-09-03 | ¥2,546.00 | +0.87% | ¥2,565.00 | ¥2,581.00 | ¥2,529.50 | 554.60K |
| 2026-09-02 | ¥2,524.00 | -2.47% | ¥2,538.00 | ¥2,566.50 | ¥2,510.50 | 672.00K |
| 2026-09-01 | ¥2,588.00 | -2.34% | ¥2,600.50 | ¥2,647.50 | ¥2,576.50 | 1.04M |
| 2026-08-31 | ¥2,650.00 | +4.68% | ¥2,520.00 | ¥2,672.00 | ¥2,520.00 | 1.21M |
| 2026-08-28 | ¥2,531.50 | +0.04% | ¥2,524.50 | ¥2,534.50 | ¥2,516.00 | 525.40K |
| 2026-08-27 | ¥2,530.50 | -0.35% | ¥2,543.00 | ¥2,550.00 | ¥2,520.50 | 330.60K |
| 2026-08-26 | ¥2,539.50 | +0.75% | ¥2,529.00 | ¥2,554.00 | ¥2,527.50 | 392.00K |
| 2026-08-25 | ¥2,520.50 | +0.02% | ¥2,522.00 | ¥2,530.00 | ¥2,495.00 | 347.40K |
| 2026-08-24 | ¥2,520.00 | -0.55% | ¥2,537.50 | ¥2,537.50 | ¥2,517.00 | 266.80K |
| 2026-08-21 | ¥2,534.00 | +0.56% | ¥2,520.00 | ¥2,537.50 | ¥2,512.00 | 327.80K |
| 2026-08-20 | ¥2,520.00 | +2.29% | ¥2,485.00 | ¥2,529.00 | ¥2,467.00 | 404.00K |
| 2026-08-19 | ¥2,463.50 | -2.61% | ¥2,498.00 | ¥2,507.50 | ¥2,463.50 | 358.60K |
| 2026-08-18 | ¥2,529.50 | +0.12% | ¥2,540.00 | ¥2,541.50 | ¥2,511.00 | 465.40K |
| 2026-08-17 | ¥2,526.50 | -1.15% | ¥2,559.00 | ¥2,573.50 | ¥2,524.50 | 344.20K |
| 2026-08-14 | ¥2,556.00 | +1.47% | ¥2,508.00 | ¥2,556.00 | ¥2,508.00 | 566.00K |
| 2026-08-13 | ¥2,519.00 | -1.35% | ¥2,564.50 | ¥2,588.50 | ¥2,503.00 | 489.80K |
| 2026-08-12 | ¥2,553.50 | -0.49% | ¥2,563.50 | ¥2,577.00 | ¥2,541.00 | 339.00K |
| 2026-08-10 | ¥2,566.00 | +1.16% | ¥2,550.50 | ¥2,570.00 | ¥2,502.50 | 530.40K |
| 2026-08-07 | ¥2,536.50 | +0.75% | ¥2,508.00 | ¥2,557.50 | ¥2,490.00 | 563.60K |
| 2026-08-06 | ¥2,517.50 | +0.70% | ¥2,510.50 | ¥2,541.50 | ¥2,496.50 | 606.60K |
| 2026-08-05 | ¥2,500.00 | +1.30% | ¥2,493.50 | ¥2,544.00 | ¥2,468.00 | 901.40K |
| 2026-08-04 | ¥2,468.00 | -1.00% | ¥2,492.00 | ¥2,502.50 | ¥2,454.50 | 882.00K |
| 2026-08-03 | ¥2,493.00 | -4.28% | ¥2,554.50 | ¥2,554.50 | ¥2,442.00 | 1.03M |
| 2026-07-31 | ¥2,604.50 | -2.38% | ¥2,629.00 | ¥2,750.00 | ¥2,511.00 | 1.02M |
| 2026-07-30 | ¥2,668.00 | +0.21% | ¥2,645.00 | ¥2,678.50 | ¥2,599.50 | 624.40K |
| 2026-07-29 | ¥2,662.50 | +1.68% | ¥2,647.00 | ¥2,662.50 | ¥2,611.00 | 644.40K |
| 2026-07-28 | ¥2,618.50 | -0.38% | ¥2,610.50 | ¥2,621.00 | ¥2,575.50 | 843.20K |
| 2026-07-27 | ¥2,628.50 | +2.32% | ¥2,585.50 | ¥2,628.50 | ¥2,565.50 | 564.80K |
| 2026-07-24 | ¥2,569.00 | -0.19% | ¥2,558.50 | ¥2,582.50 | ¥2,547.00 | 683.40K |
| 2026-07-23 | ¥2,574.00 | +0.45% | ¥2,555.00 | ¥2,584.50 | ¥2,551.00 | 337.00K |
| 2026-07-22 | ¥2,562.50 | +0.51% | ¥2,555.00 | ¥2,580.50 | ¥2,546.00 | 631.00K |
| 2026-07-21 | ¥2,549.50 | +1.53% | ¥2,512.50 | ¥2,558.50 | ¥2,500.50 | 492.40K |
| 2026-07-17 | ¥2,511.00 | -1.26% | ¥2,520.00 | ¥2,548.00 | ¥2,482.00 | 588.80K |
| 2026-07-16 | ¥2,543.00 | +0.10% | ¥2,490.50 | ¥2,552.00 | ¥2,490.50 | 566.20K |
| 2026-07-15 | ¥2,540.50 | +1.28% | ¥2,535.00 | ¥2,549.00 | ¥2,522.00 | 393.60K |
| 2026-07-14 | ¥2,508.50 | +0.02% | ¥2,517.00 | ¥2,526.00 | ¥2,500.00 | 381.80K |
| 2026-07-13 | ¥2,508.00 | -1.43% | ¥2,549.00 | ¥2,565.50 | ¥2,495.00 | 384.60K |
| 2026-07-10 | ¥2,544.50 | +0.99% | ¥2,597.00 | ¥2,602.00 | ¥2,541.00 | 440.60K |
| 2026-07-09 | ¥2,519.50 | -0.40% | ¥2,526.50 | ¥2,526.50 | ¥2,489.50 | 535.80K |
| 2026-07-08 | ¥2,529.50 | -1.63% | ¥2,545.00 | ¥2,560.00 | ¥2,522.50 | 541.20K |
| 2026-07-07 | ¥2,571.50 | -0.39% | ¥2,625.00 | ¥2,627.00 | ¥2,559.00 | 633.60K |
| 2026-07-06 | ¥2,581.50 | +2.32% | ¥2,538.50 | ¥2,581.50 | ¥2,501.50 | 682.00K |
| 2026-07-03 | ¥2,523.00 | +0.50% | ¥2,485.00 | ¥2,523.00 | ¥2,473.50 | 565.80K |
| 2026-07-02 | ¥2,510.50 | +1.87% | ¥2,468.00 | ¥2,523.50 | ¥2,450.50 | 461.20K |
| 2026-07-01 | ¥2,464.50 | +1.97% | ¥2,444.00 | ¥2,468.00 | ¥2,437.00 | 403.80K |
| 2026-06-30 | ¥2,417.00 | -0.62% | ¥2,432.00 | ¥2,432.00 | ¥2,387.50 | 478.20K |
| 2026-06-29 | ¥2,432.00 | +1.57% | ¥2,415.00 | ¥2,432.00 | ¥2,386.50 | 752.80K |
| 2026-06-26 | ¥2,394.50 | +0.38% | ¥2,410.00 | ¥2,421.50 | ¥2,315.50 | 659.60K |
| 2026-06-25 | ¥2,385.50 | +1.51% | ¥2,381.50 | ¥2,405.50 | ¥2,372.50 | 603.80K |
| 2026-06-24 | ¥2,350.00 | +1.12% | ¥2,350.00 | ¥2,382.50 | ¥2,329.00 | 970.00K |
| 2026-06-23 | ¥2,324.00 | -0.70% | ¥2,375.50 | ¥2,375.50 | ¥2,324.00 | 972.00K |
| 2026-06-22 | ¥2,340.50 | +2.38% | ¥2,304.50 | ¥2,354.50 | ¥2,304.50 | 505.00K |
| 2026-06-19 | ¥2,286.00 | -1.30% | ¥2,317.50 | ¥2,337.00 | ¥2,278.00 | 978.80K |
| 2026-06-18 | ¥2,316.00 | +2.48% | ¥2,260.00 | ¥2,333.00 | ¥2,255.00 | 797.80K |
| 2026-06-17 | ¥2,260.00 | +1.23% | ¥2,244.00 | ¥2,270.00 | ¥2,216.50 | 471.20K |
| 2026-06-16 | ¥2,232.50 | +0.68% | ¥2,185.50 | ¥2,233.50 | ¥2,185.50 | 438.80K |
| 2026-06-15 | ¥2,217.50 | +3.79% | ¥2,170.00 | ¥2,253.00 | ¥2,161.50 | 1.04M |
| 2026-06-12 | ¥2,136.50 | +1.38% | ¥2,137.00 | ¥2,157.00 | ¥2,125.00 | 710.80K |
| 2026-06-11 | ¥2,107.50 | -1.63% | ¥2,112.00 | ¥2,122.50 | ¥2,083.50 | 475.00K |
| 2026-06-10 | ¥2,142.50 | +0.40% | ¥2,149.00 | ¥2,186.00 | ¥2,107.00 | 535.40K |
| 2026-06-09 | ¥2,134.00 | +0.83% | ¥2,141.00 | ¥2,155.00 | ¥2,111.50 | 642.60K |
| 2026-06-08 | ¥2,116.50 | -2.35% | ¥2,132.50 | ¥2,161.50 | ¥2,090.50 | 651.20K |
| 2026-06-05 | ¥2,167.50 | -0.62% | ¥2,165.50 | ¥2,188.50 | ¥2,152.50 | 682.60K |
| 2026-06-04 | ¥2,181.00 | -1.45% | ¥2,215.00 | ¥2,237.50 | ¥2,170.00 | 480.00K |
| 2026-06-03 | ¥2,213.00 | +2.38% | ¥2,184.00 | ¥2,214.50 | ¥2,172.50 | 506.40K |
| 2026-06-02 | ¥2,161.50 | +0.53% | ¥2,133.50 | ¥2,161.50 | ¥2,090.50 | 491.60K |
| 2026-06-01 | ¥2,150.00 | -4.87% | ¥2,235.00 | ¥2,235.00 | ¥2,125.50 | 751.20K |
| 2026-05-29 | ¥2,260.00 | +3.84% | ¥2,185.00 | ¥2,260.00 | ¥2,178.50 | 1.05M |
| 2026-05-28 | ¥2,176.50 | +1.68% | ¥2,145.50 | ¥2,184.00 | ¥2,145.50 | 954.00K |
| 2026-05-27 | ¥2,140.50 | +1.86% | ¥2,110.00 | ¥2,148.00 | ¥2,107.50 | 854.80K |
| 2026-05-26 | ¥2,101.50 | -0.78% | ¥2,121.00 | ¥2,130.50 | ¥2,083.50 | 725.60K |
| 2026-05-25 | ¥2,118.00 | +3.07% | ¥2,084.50 | ¥2,132.00 | ¥2,077.50 | 825.80K |