Want to see JP:6474 full AI Analyst Report?
Nachi-Fujikoshi Corp. (6474) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,500.00 | 5,590.00 | 5,300.00 | 5,360.00 | 5,360.00 | -3.07% | 151,400 | 1.59 |
| Oct 29, 2026 | 5,550.00 | 5,560.00 | 5,400.00 | 5,530.00 | 5,530.00 | -0.54% | 140,300 | 1.47 |
| Oct 28, 2026 | 5,480.00 | 5,580.00 | 5,450.00 | 5,560.00 | 5,560.00 | +2.77% | 111,400 | 1.15 |
| Oct 27, 2026 | 5,360.00 | 5,430.00 | 5,310.00 | 5,410.00 | 5,410.00 | +3.24% | 97,700 | 0.97 |
| Oct 26, 2026 | 5,190.00 | 5,290.00 | 5,180.00 | 5,240.00 | 5,240.00 | +0.96% | 109,500 | 1.07 |
| Oct 23, 2026 | 5,180.00 | 5,240.00 | 4,915.00 | 5,190.00 | 5,190.00 | -1.33% | 186,500 | 1.82 |
| Oct 22, 2026 | 5,470.00 | 5,470.00 | 5,240.00 | 5,260.00 | 5,260.00 | -3.84% | 119,600 | 1.17 |
| Oct 21, 2026 | 5,480.00 | 5,530.00 | 5,410.00 | 5,470.00 | 5,470.00 | +1.67% | 77,600 | 0.76 |
| Oct 20, 2026 | 5,500.00 | 5,540.00 | 5,360.00 | 5,380.00 | 5,380.00 | -3.41% | 93,300 | 0.91 |
| Oct 19, 2026 | 5,300.00 | 5,570.00 | 5,260.00 | 5,570.00 | 5,570.00 | +1.27% | 109,000 | 1.06 |
| Oct 16, 2026 | 5,470.00 | 5,570.00 | 5,450.00 | 5,500.00 | 5,500.00 | +1.29% | 98,400 | 0.95 |
| Oct 15, 2026 | 5,690.00 | 5,690.00 | 5,410.00 | 5,430.00 | 5,430.00 | -7.18% | 205,900 | 2.04 |
| Oct 14, 2026 | 5,840.00 | 5,920.00 | 5,780.00 | 5,850.00 | 5,850.00 | +0.00% | 93,500 | 0.91 |
| Oct 13, 2026 | 5,830.00 | 5,940.00 | 5,760.00 | 5,850.00 | 5,850.00 | +0.17% | 81,900 | 0.79 |
| Oct 12, 2026 | 5,840.00 | 5,870.00 | 5,600.00 | 5,840.00 | 5,840.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,610.00 | 5,870.00 | 5,600.00 | 5,840.00 | 5,840.00 | +2.46% | 123,600 | 1.07 |
| Oct 08, 2026 | 5,800.00 | 5,800.00 | 5,680.00 | 5,700.00 | 5,700.00 | -3.55% | 176,700 | 1.53 |
| Oct 07, 2026 | 6,000.00 | 6,080.00 | 5,870.00 | 5,910.00 | 5,910.00 | +0.17% | 191,500 | 1.66 |
| Oct 06, 2026 | 6,110.00 | 6,140.00 | 5,760.00 | 5,900.00 | 5,900.00 | +2.08% | 668,500 | 6.32 |
| Oct 05, 2026 | 5,780.00 | 5,830.00 | 5,660.00 | 5,780.00 | 5,780.00 | +2.66% | 289,400 | 2.81 |
| Oct 02, 2026 | 5,630.00 | 5,750.00 | 5,580.00 | 5,630.00 | 5,630.00 | -0.71% | 76,600 | 0.74 |
| Oct 01, 2026 | 5,530.00 | 5,700.00 | 5,470.00 | 5,670.00 | 5,670.00 | +1.98% | 123,100 | 1.19 |
| Sep 30, 2026 | 5,610.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,560.00 | +0.54% | 72,000 | 0.69 |
| Sep 29, 2026 | 5,530.00 | 5,560.00 | 5,460.00 | 5,530.00 | 5,530.00 | +0.00% | 63,800 | 0.61 |
| Sep 28, 2026 | 5,550.00 | 5,600.00 | 5,500.00 | 5,530.00 | 5,530.00 | +0.36% | 79,400 | 0.76 |
| Sep 25, 2026 | 5,510.00 | 5,530.00 | 5,460.00 | 5,510.00 | 5,510.00 | +0.92% | 48,500 | 0.46 |
| Sep 24, 2026 | 5,450.00 | 5,520.00 | 5,450.00 | 5,460.00 | 5,460.00 | +0.74% | 65,300 | 0.61 |
| Sep 23, 2026 | 5,420.00 | 5,440.00 | 5,370.00 | 5,420.00 | 5,420.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,420.00 | 5,440.00 | 5,370.00 | 5,420.00 | 5,420.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,420.00 | 5,440.00 | 5,370.00 | 5,420.00 | 5,420.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,430.00 | 5,440.00 | 5,370.00 | 5,420.00 | 5,420.00 | +1.31% | 80,100 | 0.73 |
| Sep 17, 2026 | 5,340.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | +0.19% | 43,100 | 0.39 |
| Sep 16, 2026 | 5,200.00 | 5,380.00 | 5,200.00 | 5,340.00 | 5,340.00 | +2.69% | 37,800 | 0.34 |
| Sep 15, 2026 | 5,170.00 | 5,260.00 | 5,130.00 | 5,200.00 | 5,200.00 | +0.19% | 44,800 | 0.40 |
| Sep 14, 2026 | 5,140.00 | 5,210.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.76% | 38,600 | 0.34 |
| Sep 11, 2026 | 5,000.00 | 5,270.00 | 5,000.00 | 5,230.00 | 5,230.00 | +0.58% | 62,300 | 0.55 |
| Sep 10, 2026 | 5,230.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | -1.14% | 68,000 | 0.60 |
| Sep 09, 2026 | 5,220.00 | 5,350.00 | 5,200.00 | 5,260.00 | 5,260.00 | +1.15% | 45,000 | 0.39 |
| Sep 08, 2026 | 5,530.00 | 5,530.00 | 5,200.00 | 5,200.00 | 5,200.00 | -6.47% | 52,900 | 0.46 |
| Sep 07, 2026 | 5,510.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,560.00 | +1.65% | 57,800 | 0.50 |
| Sep 04, 2026 | 5,450.00 | 5,470.00 | 5,400.00 | 5,470.00 | 5,470.00 | +0.37% | 56,200 | 0.49 |
| Sep 03, 2026 | 5,510.00 | 5,510.00 | 5,380.00 | 5,450.00 | 5,450.00 | +0.37% | 52,000 | 0.45 |
| Sep 02, 2026 | 5,500.00 | 5,580.00 | 5,400.00 | 5,430.00 | 5,430.00 | -2.34% | 77,300 | 0.66 |
| Sep 01, 2026 | 5,520.00 | 5,580.00 | 5,510.00 | 5,560.00 | 5,560.00 | -1.07% | 47,300 | 0.40 |
| Aug 31, 2026 | 5,500.00 | 5,620.00 | 5,440.00 | 5,620.00 | 5,620.00 | +0.36% | 82,400 | 0.70 |
| Aug 28, 2026 | 5,770.00 | 5,790.00 | 5,590.00 | 5,600.00 | 5,600.00 | -2.27% | 53,200 | 0.45 |
| Aug 27, 2026 | 5,850.00 | 5,950.00 | 5,680.00 | 5,730.00 | 5,730.00 | -1.88% | 89,200 | 0.75 |
| Aug 26, 2026 | 5,690.00 | 5,850.00 | 5,590.00 | 5,840.00 | 5,840.00 | +2.64% | 100,600 | 0.85 |
| Aug 25, 2026 | 5,630.00 | 5,710.00 | 5,590.00 | 5,690.00 | 5,690.00 | +1.07% | 62,100 | 0.52 |
| Aug 24, 2026 | 5,670.00 | 5,810.00 | 5,610.00 | 5,630.00 | 5,630.00 | -1.92% | 73,900 | 0.62 |