Skip to main content
Nifco Inc. (TYO:7988)
Japan flag Japan · Delayed Price · Currency is JPY
4,855.00
-24.00 (-0.49%)
At close: Dec 5, 2025

Nifco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,893.004,894.004,806.004,855.004,855.00-0.49%313,400
Dec 4, 20254,800.004,894.004,800.004,879.004,879.001.65%247,700
Dec 3, 20254,764.004,813.004,735.004,800.004,800.000.88%243,200
Dec 2, 20254,818.004,844.004,705.004,758.004,758.000.21%353,700
Dec 1, 20254,803.004,839.004,748.004,748.004,748.00-1.19%217,900
Nov 28, 20254,824.004,824.004,746.004,805.004,805.00-0.39%237,900
Nov 27, 20254,812.004,833.004,797.004,824.004,824.00-0.60%206,100
Nov 26, 20254,777.004,870.004,735.004,853.004,853.004.48%451,900
Nov 25, 20254,636.004,658.004,605.004,645.004,645.001.73%274,900
Nov 21, 20254,485.004,586.004,478.004,566.004,566.001.81%327,000
Nov 20, 20254,502.004,540.004,484.004,485.004,485.000.18%347,800
Nov 19, 20254,485.004,538.004,462.004,477.004,477.00-0.18%247,000
Nov 18, 20254,575.004,606.004,465.004,485.004,485.00-1.86%329,500
Nov 17, 20254,630.004,656.004,539.004,570.004,570.00-1.44%293,000
Nov 14, 20254,627.004,670.004,597.004,637.004,637.00-0.43%198,500
Nov 13, 20254,651.004,686.004,618.004,657.004,657.000.13%259,200
Nov 12, 20254,695.004,738.004,618.004,651.004,651.000.04%256,000
Nov 11, 20254,630.004,667.004,604.004,649.004,649.000.91%216,800
Nov 10, 20254,626.004,638.004,586.004,607.004,607.000.50%248,800
Nov 7, 20254,537.004,615.004,537.004,584.004,584.001.04%312,500
Nov 6, 20254,537.004,579.004,503.004,537.004,537.001.18%268,200
Nov 5, 20254,517.004,526.004,400.004,484.004,484.00-1.02%341,200
Nov 4, 20254,500.004,552.004,475.004,530.004,530.001.12%445,400
Oct 31, 20254,570.004,641.004,303.004,480.004,480.00-1.90%596,000
Oct 30, 20254,569.004,600.004,550.004,567.004,567.000.15%284,700
Oct 29, 20254,559.004,606.004,545.004,560.004,560.000.35%175,500
Oct 28, 20254,638.004,638.004,530.004,544.004,544.00-2.30%192,800
Oct 27, 20254,617.004,670.004,591.004,651.004,651.001.06%209,500
Oct 24, 20254,595.004,611.004,583.004,602.004,602.000.28%153,800
Oct 23, 20254,565.004,604.004,559.004,589.004,589.000.64%184,800
Oct 22, 20254,540.004,587.004,540.004,560.004,560.000.97%198,000
Oct 21, 20254,500.004,550.004,500.004,516.004,516.000.71%172,400
Oct 20, 20254,462.004,494.004,421.004,484.004,484.002.09%161,300
Oct 17, 20254,409.004,480.004,375.004,392.004,392.00-0.57%189,600
Oct 16, 20254,420.004,462.004,404.004,417.004,417.000.20%165,500
Oct 15, 20254,365.004,417.004,333.004,408.004,408.001.78%227,300
Oct 14, 20254,359.004,441.004,306.004,331.004,331.00-3.11%362,200
Oct 10, 20254,550.004,558.004,457.004,470.004,470.00-1.97%283,000
Oct 9, 20254,496.004,560.004,473.004,560.004,560.001.31%168,400
Oct 8, 20254,511.004,536.004,473.004,501.004,501.00-0.44%257,800
Oct 7, 20254,481.004,550.004,481.004,521.004,521.000.92%204,000
Oct 6, 20254,550.004,570.004,470.004,480.004,480.000.49%254,300
Oct 3, 20254,447.004,465.004,415.004,458.004,458.000.25%245,800
Oct 2, 20254,438.004,466.004,408.004,447.004,447.000.50%192,800
Oct 1, 20254,414.004,453.004,395.004,425.004,425.00-1.01%242,000
Sep 30, 20254,442.004,508.004,438.004,470.004,470.000.20%242,400
Sep 29, 20254,525.004,528.004,430.004,461.004,461.00-1.59%215,900
Sep 26, 20254,542.004,556.004,510.004,533.004,493.000.24%204,800
Sep 25, 20254,510.004,533.004,493.004,522.004,482.101.28%229,100
Sep 24, 20254,461.004,466.004,418.004,465.004,425.60-343,200