Skip to main content
Nifco Inc. (TYO:7988)
Japan flag Japan · Delayed Price · Currency is JPY
4,533.00
+11.00 (0.24%)
Sep 26, 2025, 3:30 PM JST

Nifco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,542.004,556.004,510.004,533.004,533.000.24%204,800
Sep 25, 20254,510.004,533.004,493.004,522.004,522.001.28%229,100
Sep 24, 20254,461.004,466.004,418.004,465.004,465.00-343,200
Sep 22, 20254,445.004,489.004,415.004,465.004,465.000.56%259,600
Sep 19, 20254,480.004,514.004,403.004,440.004,440.00-1.25%713,600
Sep 18, 20254,498.004,523.004,465.004,496.004,496.000.45%277,500
Sep 17, 20254,426.004,486.004,410.004,476.004,476.00-0.33%277,500
Sep 16, 20254,449.004,519.004,446.004,491.004,491.000.94%216,800
Sep 12, 20254,475.004,475.004,435.004,449.004,449.000.47%222,100
Sep 11, 20254,401.004,453.004,389.004,428.004,428.000.18%222,100
Sep 10, 20254,449.004,463.004,407.004,420.004,420.00-0.65%194,700
Sep 9, 20254,464.004,487.004,434.004,449.004,449.00-0.18%271,100
Sep 8, 20254,422.004,460.004,402.004,457.004,457.001.07%182,000
Sep 5, 20254,415.004,426.004,366.004,410.004,410.000.64%205,200
Sep 4, 20254,389.004,412.004,331.004,382.004,382.00-0.16%249,600
Sep 3, 20254,364.004,440.004,355.004,389.004,389.000.90%270,800
Sep 2, 20254,285.004,350.004,264.004,350.004,350.001.64%347,200
Sep 1, 20254,280.004,287.004,232.004,280.004,280.000.47%206,000
Aug 29, 20254,269.004,280.004,229.004,260.004,260.000.54%238,900
Aug 28, 20254,215.004,252.004,188.004,237.004,237.000.50%221,300
Aug 27, 20254,181.004,230.004,159.004,216.004,216.000.38%211,100
Aug 26, 20254,269.004,280.004,192.004,200.004,200.00-1.87%578,400
Aug 25, 20254,210.004,297.004,209.004,280.004,280.002.42%387,600
Aug 22, 20254,160.004,197.004,120.004,179.004,179.001.43%390,200
Aug 21, 20254,115.004,136.004,080.004,120.004,120.000.27%204,800
Aug 20, 20254,120.004,143.004,100.004,109.004,109.000.69%373,300
Aug 19, 20254,048.004,095.004,039.004,081.004,081.000.84%252,700
Aug 18, 20254,020.004,061.004,016.004,047.004,047.001.43%200,200
Aug 15, 20253,947.003,998.003,941.003,990.003,990.001.32%258,100
Aug 14, 20253,963.003,986.003,916.003,938.003,938.00-0.63%242,200
Aug 13, 20253,968.004,001.003,953.003,963.003,963.00-0.10%265,500
Aug 12, 20253,962.003,984.003,947.003,967.003,967.000.13%268,800
Aug 8, 20253,900.003,996.003,900.003,962.003,962.002.11%305,200
Aug 7, 20253,865.003,898.003,857.003,880.003,880.000.39%203,900
Aug 6, 20253,839.003,880.003,819.003,865.003,865.001.34%197,000
Aug 5, 20253,811.003,840.003,799.003,814.003,814.000.37%143,300
Aug 4, 20253,711.003,811.003,700.003,800.003,800.00-0.34%347,500
Aug 1, 20253,750.003,854.003,750.003,813.003,813.003.05%548,500
Jul 31, 20253,718.003,840.003,688.003,700.003,700.00-0.67%527,900
Jul 30, 20253,690.003,745.003,690.003,725.003,725.00-221,600
Jul 29, 20253,685.003,736.003,680.003,725.003,725.00-0.13%236,500
Jul 28, 20253,733.003,776.003,727.003,730.003,730.000.89%220,700
Jul 25, 20253,744.003,753.003,694.003,697.003,697.00-1.75%334,000
Jul 24, 20253,772.003,776.003,741.003,763.003,763.000.83%374,700
Jul 23, 20253,631.003,764.003,622.003,732.003,732.004.04%453,900
Jul 22, 20253,601.003,646.003,572.003,587.003,587.00-0.64%297,200
Jul 18, 20253,617.003,629.003,595.003,610.003,610.000.06%247,900
Jul 17, 20253,525.003,621.003,522.003,608.003,608.001.35%336,100
Jul 16, 20253,548.003,588.003,530.003,560.003,560.000.45%275,100
Jul 15, 20253,515.003,567.003,515.003,544.003,544.000.85%260,900