Want to see JP:6496 full AI Analyst Report?
Nakakita Seisakusho Co., Ltd. (6496) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,605.00 | 4,740.00 | 4,595.00 | 4,695.00 | 4,695.00 | +1.51% | 800 | 0.16 |
| Oct 29, 2026 | 4,675.00 | 4,675.00 | 4,620.00 | 4,625.00 | 4,625.00 | -1.07% | 1,100 | 0.21 |
| Oct 28, 2026 | 4,675.00 | 4,720.00 | 4,630.00 | 4,675.00 | 4,675.00 | +1.08% | 3,600 | 0.69 |
| Oct 27, 2026 | 4,610.00 | 4,625.00 | 4,610.00 | 4,625.00 | 4,625.00 | +0.54% | 400 | 0.08 |
| Oct 26, 2026 | 4,520.00 | 4,650.00 | 4,520.00 | 4,600.00 | 4,600.00 | +2.11% | 2,800 | 0.51 |
| Oct 23, 2026 | 4,525.00 | 4,590.00 | 4,450.00 | 4,505.00 | 4,505.00 | -1.96% | 10,700 | 1.90 |
| Oct 22, 2026 | 4,675.00 | 4,765.00 | 4,555.00 | 4,595.00 | 4,595.00 | -2.55% | 4,000 | 0.67 |
| Oct 21, 2026 | 4,690.00 | 4,770.00 | 4,690.00 | 4,715.00 | 4,715.00 | +1.84% | 2,400 | 0.40 |
| Oct 20, 2026 | 4,820.00 | 4,880.00 | 4,630.00 | 4,630.00 | 4,630.00 | -4.14% | 9,500 | 1.60 |
| Oct 19, 2026 | 4,840.00 | 4,880.00 | 4,750.00 | 4,830.00 | 4,830.00 | -2.82% | 3,500 | 0.59 |
| Oct 16, 2026 | 4,895.00 | 4,975.00 | 4,870.00 | 4,970.00 | 4,970.00 | +1.95% | 2,600 | 0.43 |
| Oct 15, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 4,875.00 | 4,875.00 | -2.69% | 7,500 | 1.27 |
| Oct 14, 2026 | 4,980.00 | 5,050.00 | 4,970.00 | 5,010.00 | 5,010.00 | +0.30% | 6,100 | 1.01 |
| Oct 13, 2026 | 5,010.00 | 5,050.00 | 4,930.00 | 4,995.00 | 4,995.00 | +0.00% | 3,900 | 0.61 |
| Oct 12, 2026 | 4,995.00 | 5,200.00 | 4,990.00 | 4,995.00 | 4,995.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,100.00 | 5,200.00 | 4,990.00 | 4,995.00 | 4,995.00 | -2.25% | 12,200 | 1.68 |
| Oct 08, 2026 | 5,330.00 | 5,330.00 | 5,110.00 | 5,110.00 | 5,110.00 | -4.84% | 14,200 | 1.91 |
| Oct 07, 2026 | 5,480.00 | 5,480.00 | 5,330.00 | 5,370.00 | 5,370.00 | -8.21% | 27,500 | 3.86 |
| Oct 06, 2026 | 5,850.00 | 5,890.00 | 5,700.00 | 5,850.00 | 5,850.00 | +0.86% | 15,500 | 2.22 |
| Oct 05, 2026 | 5,630.00 | 6,000.00 | 5,610.00 | 5,800.00 | 5,800.00 | +3.20% | 11,400 | 1.62 |
| Oct 02, 2026 | 5,760.00 | 5,760.00 | 5,590.00 | 5,620.00 | 5,620.00 | -2.26% | 2,900 | 0.40 |
| Oct 01, 2026 | 5,780.00 | 5,780.00 | 5,620.00 | 5,750.00 | 5,750.00 | -0.69% | 2,200 | 0.29 |
| Sep 30, 2026 | 5,440.00 | 5,870.00 | 5,440.00 | 5,790.00 | 5,790.00 | +5.66% | 11,500 | 1.50 |
| Sep 29, 2026 | 5,580.00 | 5,580.00 | 5,450.00 | 5,480.00 | 5,480.00 | -0.90% | 2,500 | 0.32 |
| Sep 28, 2026 | 5,740.00 | 5,800.00 | 5,530.00 | 5,530.00 | 5,530.00 | -3.66% | 7,300 | 0.94 |
| Sep 25, 2026 | 5,730.00 | 5,900.00 | 5,630.00 | 5,740.00 | 5,740.00 | +0.17% | 8,400 | 1.08 |
| Sep 24, 2026 | 5,700.00 | 5,770.00 | 5,400.00 | 5,730.00 | 5,730.00 | +2.32% | 4,900 | 0.63 |
| Sep 23, 2026 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | +2.75% | 1,100 | 0.14 |
| Sep 17, 2026 | 5,510.00 | 5,590.00 | 5,440.00 | 5,450.00 | 5,450.00 | +0.18% | 3,600 | 0.44 |
| Sep 16, 2026 | 5,480.00 | 5,530.00 | 5,440.00 | 5,440.00 | 5,440.00 | -0.73% | 2,500 | 0.31 |
| Sep 15, 2026 | 5,500.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | +1.48% | 2,500 | 0.30 |
| Sep 14, 2026 | 5,330.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,400.00 | +1.50% | 1,700 | 0.20 |
| Sep 11, 2026 | 5,330.00 | 5,490.00 | 5,290.00 | 5,320.00 | 5,320.00 | -2.03% | 2,900 | 0.34 |
| Sep 10, 2026 | 5,540.00 | 5,540.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.99% | 1,500 | 0.17 |
| Sep 09, 2026 | 5,590.00 | 5,590.00 | 5,490.00 | 5,540.00 | 5,540.00 | +0.91% | 600 | 0.07 |
| Sep 08, 2026 | 5,600.00 | 5,600.00 | 5,490.00 | 5,490.00 | 5,490.00 | -1.96% | 900 | 0.10 |
| Sep 07, 2026 | 5,510.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,600.00 | +3.51% | 1,200 | 0.13 |
| Sep 04, 2026 | 5,390.00 | 5,480.00 | 5,390.00 | 5,410.00 | 5,410.00 | +0.37% | 1,600 | 0.17 |
| Sep 03, 2026 | 5,320.00 | 5,440.00 | 5,320.00 | 5,390.00 | 5,390.00 | +1.32% | 3,500 | 0.35 |
| Sep 02, 2026 | 5,580.00 | 5,580.00 | 5,240.00 | 5,320.00 | 5,320.00 | -4.66% | 7,000 | 0.70 |
| Sep 01, 2026 | 5,600.00 | 5,640.00 | 5,560.00 | 5,580.00 | 5,580.00 | -1.24% | 1,400 | 0.14 |
| Aug 31, 2026 | 5,680.00 | 5,740.00 | 5,510.00 | 5,650.00 | 5,650.00 | -0.70% | 11,000 | 1.08 |
| Aug 28, 2026 | 5,640.00 | 5,740.00 | 5,640.00 | 5,690.00 | 5,690.00 | +1.97% | 4,000 | 0.38 |
| Aug 27, 2026 | 5,620.00 | 5,710.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.36% | 7,300 | 0.69 |
| Aug 26, 2026 | 5,710.00 | 5,720.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.93% | 3,200 | 0.30 |
| Aug 25, 2026 | 5,640.00 | 5,730.00 | 5,550.00 | 5,710.00 | 5,710.00 | +1.60% | 11,200 | 1.06 |
| Aug 24, 2026 | 5,690.00 | 5,690.00 | 5,570.00 | 5,620.00 | 5,620.00 | +0.54% | 3,600 | 0.34 |