Comparing Back to the side-by-side chart ↗
NIFCO INC. (7988.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2583.00 | 2650.50 | 2576.00 | 2638.00 | +2.91% | 738,300 |
| 2026-10-15 | 2551.00 | 2569.50 | 2527.00 | 2563.50 | -0.23% | 698,300 |
| 2026-10-14 | 2551.00 | 2633.00 | 2536.50 | 2569.50 | +0.90% | 702,100 |
| 2026-10-13 | 2520.00 | 2551.00 | 2482.00 | 2546.50 | +2.04% | 537,100 |
| 2026-10-09 | 2480.50 | 2512.00 | 2449.00 | 2495.50 | +0.93% | 505,000 |
| 2026-10-08 | 2439.00 | 2489.50 | 2412.00 | 2472.50 | +0.90% | 591,400 |
| 2026-10-07 | 2427.50 | 2458.00 | 2423.50 | 2450.50 | +0.89% | 405,900 |
| 2026-10-06 | 2429.00 | 2450.00 | 2407.00 | 2429.00 | -0.21% | 403,800 |
| 2026-10-05 | 2405.00 | 2436.50 | 2397.50 | 2434.00 | +1.59% | 539,800 |
| 2026-10-02 | 2402.00 | 2420.00 | 2395.00 | 2396.00 | -1.20% | 542,000 |
| 2026-10-01 | 2400.00 | 2430.50 | 2397.50 | 2425.00 | +1.08% | 497,400 |
| 2026-09-30 | 2380.00 | 2418.50 | 2367.50 | 2399.00 | +1.35% | 582,400 |
| 2026-09-29 | 2400.00 | 2450.00 | 2350.00 | 2367.00 | -3.11% | 493,800 |
| 2026-09-28 | 2502.00 | 2547.50 | 2427.50 | 2443.00 | -1.37% | 542,400 |
| 2026-09-25 | 2466.50 | 2480.50 | 2456.50 | 2477.00 | +0.32% | 432,200 |
| 2026-09-24 | 2466.50 | 2483.00 | 2462.50 | 2469.00 | -0.20% | 472,400 |
| 2026-09-18 | 2512.50 | 2518.00 | 2458.50 | 2474.00 | -0.20% | 602,800 |
| 2026-09-17 | 2480.00 | 2482.00 | 2446.00 | 2479.00 | +0.49% | 424,200 |
| 2026-09-16 | 2444.00 | 2475.00 | 2444.00 | 2467.00 | +1.31% | 376,200 |
| 2026-09-15 | 2449.50 | 2456.00 | 2430.00 | 2435.00 | -0.59% | 421,000 |
| 2026-09-14 | 2459.50 | 2470.50 | 2423.00 | 2449.50 | +0.00% | 427,200 |
| 2026-09-11 | 2402.00 | 2452.00 | 2387.00 | 2449.50 | +0.02% | 496,400 |
| 2026-09-10 | 2463.00 | 2485.50 | 2440.00 | 2449.00 | -0.47% | 612,200 |
| 2026-09-09 | 2442.50 | 2477.50 | 2435.50 | 2460.50 | -0.16% | 480,200 |
| 2026-09-08 | 2515.00 | 2515.50 | 2458.50 | 2464.50 | -2.20% | 876,400 |
| 2026-09-07 | 2537.00 | 2561.00 | 2516.00 | 2520.00 | -0.22% | 301,600 |
| 2026-09-04 | 2531.50 | 2555.00 | 2517.50 | 2525.50 | -0.81% | 509,600 |
| 2026-09-03 | 2565.00 | 2581.00 | 2529.50 | 2546.00 | +0.87% | 554,600 |
| 2026-09-02 | 2538.00 | 2566.50 | 2510.50 | 2524.00 | -2.47% | 672,000 |
| 2026-09-01 | 2600.50 | 2647.50 | 2576.50 | 2588.00 | -2.34% | 1,040,400 |
| 2026-08-31 | 2520.00 | 2672.00 | 2520.00 | 2650.00 | +4.68% | 1,208,600 |
| 2026-08-28 | 2524.50 | 2534.50 | 2516.00 | 2531.50 | +0.04% | 525,400 |
| 2026-08-27 | 2543.00 | 2550.00 | 2520.50 | 2530.50 | -0.35% | 330,600 |
| 2026-08-26 | 2529.00 | 2554.00 | 2527.50 | 2539.50 | +0.75% | 392,000 |
| 2026-08-25 | 2522.00 | 2530.00 | 2495.00 | 2520.50 | +0.02% | 347,400 |
| 2026-08-24 | 2537.50 | 2537.50 | 2517.00 | 2520.00 | -0.55% | 266,800 |
| 2026-08-21 | 2520.00 | 2537.50 | 2512.00 | 2534.00 | +0.56% | 327,800 |
| 2026-08-20 | 2485.00 | 2529.00 | 2467.00 | 2520.00 | +2.29% | 404,000 |
| 2026-08-19 | 2498.00 | 2507.50 | 2463.50 | 2463.50 | -2.61% | 358,600 |
| 2026-08-18 | 2540.00 | 2541.50 | 2511.00 | 2529.50 | +0.12% | 465,400 |
| 2026-08-17 | 2559.00 | 2573.50 | 2524.50 | 2526.50 | -1.15% | 344,200 |
| 2026-08-14 | 2508.00 | 2556.00 | 2508.00 | 2556.00 | +1.47% | 566,000 |
| 2026-08-13 | 2564.50 | 2588.50 | 2503.00 | 2519.00 | -1.35% | 489,800 |
| 2026-08-12 | 2563.50 | 2577.00 | 2541.00 | 2553.50 | -0.49% | 339,000 |
| 2026-08-10 | 2550.50 | 2570.00 | 2502.50 | 2566.00 | +1.16% | 530,400 |
| 2026-08-07 | 2508.00 | 2557.50 | 2490.00 | 2536.50 | +0.75% | 563,600 |
| 2026-08-06 | 2510.50 | 2541.50 | 2496.50 | 2517.50 | +0.70% | 606,600 |
| 2026-08-05 | 2493.50 | 2544.00 | 2468.00 | 2500.00 | +1.30% | 901,400 |
| 2026-08-04 | 2492.00 | 2502.50 | 2454.50 | 2468.00 | -1.00% | 882,000 |
| 2026-08-03 | 2554.50 | 2554.50 | 2442.00 | 2493.00 | -4.28% | 1,032,200 |
| 2026-07-31 | 2629.00 | 2750.00 | 2511.00 | 2604.50 | -2.38% | 1,016,200 |
| 2026-07-30 | 2645.00 | 2678.50 | 2599.50 | 2668.00 | +0.21% | 624,400 |
| 2026-07-29 | 2647.00 | 2662.50 | 2611.00 | 2662.50 | +1.68% | 644,400 |
| 2026-07-28 | 2610.50 | 2621.00 | 2575.50 | 2618.50 | -0.38% | 843,200 |
| 2026-07-27 | 2585.50 | 2628.50 | 2565.50 | 2628.50 | +2.32% | 564,800 |
| 2026-07-24 | 2558.50 | 2582.50 | 2547.00 | 2569.00 | -0.19% | 683,400 |
| 2026-07-23 | 2555.00 | 2584.50 | 2551.00 | 2574.00 | +0.45% | 337,000 |
| 2026-07-22 | 2555.00 | 2580.50 | 2546.00 | 2562.50 | +0.51% | 631,000 |
| 2026-07-21 | 2512.50 | 2558.50 | 2500.50 | 2549.50 | +1.53% | 492,400 |
| 2026-07-17 | 2520.00 | 2548.00 | 2482.00 | 2511.00 | -1.26% | 588,800 |
| 2026-07-16 | 2490.50 | 2552.00 | 2490.50 | 2543.00 | +0.10% | 566,200 |
| 2026-07-15 | 2535.00 | 2549.00 | 2522.00 | 2540.50 | +1.28% | 393,600 |
| 2026-07-14 | 2517.00 | 2526.00 | 2500.00 | 2508.50 | +0.02% | 381,800 |
| 2026-07-13 | 2549.00 | 2565.50 | 2495.00 | 2508.00 | -1.43% | 384,600 |
| 2026-07-10 | 2597.00 | 2602.00 | 2541.00 | 2544.50 | +0.99% | 440,600 |
| 2026-07-09 | 2526.50 | 2526.50 | 2489.50 | 2519.50 | -0.40% | 535,800 |
| 2026-07-08 | 2545.00 | 2560.00 | 2522.50 | 2529.50 | -1.63% | 541,200 |
| 2026-07-07 | 2625.00 | 2627.00 | 2559.00 | 2571.50 | -0.39% | 633,600 |
| 2026-07-06 | 2538.50 | 2581.50 | 2501.50 | 2581.50 | +2.32% | 682,000 |
| 2026-07-03 | 2485.00 | 2523.00 | 2473.50 | 2523.00 | +0.50% | 565,800 |
| 2026-07-02 | 2468.00 | 2523.50 | 2450.50 | 2510.50 | +1.87% | 461,200 |
| 2026-07-01 | 2444.00 | 2468.00 | 2437.00 | 2464.50 | +1.97% | 403,800 |
| 2026-06-30 | 2432.00 | 2432.00 | 2387.50 | 2417.00 | -0.62% | 478,200 |
| 2026-06-29 | 2415.00 | 2432.00 | 2386.50 | 2432.00 | +1.57% | 752,800 |
| 2026-06-26 | 2410.00 | 2421.50 | 2315.50 | 2394.50 | +0.38% | 659,600 |
| 2026-06-25 | 2381.50 | 2405.50 | 2372.50 | 2385.50 | +1.51% | 603,800 |
| 2026-06-24 | 2350.00 | 2382.50 | 2329.00 | 2350.00 | +1.12% | 970,000 |
| 2026-06-23 | 2375.50 | 2375.50 | 2324.00 | 2324.00 | -0.70% | 972,000 |
| 2026-06-22 | 2304.50 | 2354.50 | 2304.50 | 2340.50 | +2.38% | 505,000 |
| 2026-06-19 | 2317.50 | 2337.00 | 2278.00 | 2286.00 | -1.30% | 978,800 |
| 2026-06-18 | 2260.00 | 2333.00 | 2255.00 | 2316.00 | +2.48% | 797,800 |
| 2026-06-17 | 2244.00 | 2270.00 | 2216.50 | 2260.00 | +1.23% | 471,200 |
| 2026-06-16 | 2185.50 | 2233.50 | 2185.50 | 2232.50 | +0.68% | 438,800 |
| 2026-06-15 | 2170.00 | 2253.00 | 2161.50 | 2217.50 | +3.79% | 1,037,800 |
| 2026-06-12 | 2137.00 | 2157.00 | 2125.00 | 2136.50 | +1.38% | 710,800 |
| 2026-06-11 | 2112.00 | 2122.50 | 2083.50 | 2107.50 | -1.63% | 475,000 |
| 2026-06-10 | 2149.00 | 2186.00 | 2107.00 | 2142.50 | +0.40% | 535,400 |
| 2026-06-09 | 2141.00 | 2155.00 | 2111.50 | 2134.00 | +0.83% | 642,600 |
| 2026-06-08 | 2132.50 | 2161.50 | 2090.50 | 2116.50 | -2.35% | 651,200 |
| 2026-06-05 | 2165.50 | 2188.50 | 2152.50 | 2167.50 | -0.62% | 682,600 |
| 2026-06-04 | 2215.00 | 2237.50 | 2170.00 | 2181.00 | -1.45% | 480,000 |
| 2026-06-03 | 2184.00 | 2214.50 | 2172.50 | 2213.00 | +2.38% | 506,400 |
| 2026-06-02 | 2133.50 | 2161.50 | 2090.50 | 2161.50 | +0.53% | 491,600 |
| 2026-06-01 | 2235.00 | 2235.00 | 2125.50 | 2150.00 | -4.87% | 751,200 |
| 2026-05-29 | 2185.00 | 2260.00 | 2178.50 | 2260.00 | +3.84% | 1,052,800 |
| 2026-05-28 | 2145.50 | 2184.00 | 2145.50 | 2176.50 | +1.68% | 954,000 |
| 2026-05-27 | 2110.00 | 2148.00 | 2107.50 | 2140.50 | +1.86% | 854,800 |
| 2026-05-26 | 2121.00 | 2130.50 | 2083.50 | 2101.50 | -0.78% | 725,600 |
| 2026-05-25 | 2084.50 | 2132.00 | 2077.50 | 2118.00 | +3.07% | 825,800 |
| 2026-05-22 | 2058.00 | 2081.50 | 2016.50 | 2055.00 | -0.19% | 763,600 |
| 2026-05-21 | 2057.50 | 2077.00 | 2017.00 | 2059.00 | +1.73% | 865,400 |
| 2026-05-20 | 2062.50 | 2086.50 | 1998.50 | 2024.00 | -5.00% | 1,840,200 |
| 2026-05-19 | 2280.00 | 2280.00 | 2130.00 | 2130.50 | -6.04% | 1,283,400 |
| 2026-05-18 | 2273.00 | 2288.50 | 2236.50 | 2267.50 | -0.04% | 1,013,600 |
| 2026-05-15 | 2276.50 | 2285.00 | 2236.50 | 2268.50 | +3.92% | 957,600 |
| 2026-05-14 | 2345.50 | 2422.50 | 2183.00 | 2183.00 | -5.52% | 1,995,600 |
| 2026-05-13 | 2284.50 | 2320.00 | 2257.50 | 2310.50 | +1.14% | 726,600 |
| 2026-05-12 | 2312.00 | 2317.50 | 2264.00 | 2284.50 | -0.41% | 574,000 |
| 2026-05-11 | 2300.00 | 2315.00 | 2280.50 | 2294.00 | -0.54% | 544,000 |
| 2026-05-08 | 2275.50 | 2315.00 | 2260.00 | 2306.50 | +0.28% | 649,000 |
| 2026-05-07 | 2279.50 | 2305.00 | 2260.50 | 2300.00 | +2.11% | 419,200 |
| 2026-05-01 | 2283.00 | 2288.00 | 2252.50 | 2252.50 | -2.36% | 329,200 |
| 2026-04-30 | 2249.00 | 2330.00 | 2247.00 | 2307.00 | +1.05% | 607,000 |
| 2026-04-28 | 2265.00 | 2289.00 | 2262.50 | 2283.00 | +0.55% | 442,800 |
| 2026-04-27 | 2253.00 | 2304.50 | 2242.00 | 2270.50 | +0.55% | 509,000 |
| 2026-04-24 | 2288.50 | 2288.50 | 2256.00 | 2258.00 | -0.83% | 584,600 |
| 2026-04-23 | 2294.50 | 2313.50 | 2237.00 | 2277.00 | -1.68% | 460,200 |
| 2026-04-22 | 2327.50 | 2347.00 | 2307.00 | 2316.00 | -0.64% | 503,600 |
| 2026-04-21 | 2358.00 | 2358.00 | 2313.00 | 2331.00 | -1.50% | 437,600 |
| 2026-04-20 | 2357.00 | 2374.50 | 2346.50 | 2366.50 | +1.65% | 540,600 |
| 2026-04-17 | 2315.00 | 2340.00 | 2315.00 | 2328.00 | +0.56% | 494,000 |
| 2026-04-16 | 2321.00 | 2372.50 | 2309.50 | 2315.00 | +0.85% | 921,600 |
| 2026-04-15 | 2341.50 | 2348.50 | 2281.50 | 2295.50 | -0.63% | 1,031,400 |
| 2026-04-14 | 2365.00 | 2365.00 | 2304.50 | 2310.00 | -1.09% | 613,000 |
| 2026-04-13 | 2320.00 | 2347.00 | 2311.00 | 2335.50 | -0.53% | 582,800 |
| 2026-04-10 | 2335.00 | 2355.00 | 2335.00 | 2348.00 | +0.97% | 396,000 |
| 2026-04-09 | 2356.50 | 2361.00 | 2325.50 | 2325.50 | -1.23% | 601,000 |
| 2026-04-08 | 2360.00 | 2373.50 | 2347.00 | 2354.50 | +2.73% | 603,200 |
| 2026-04-07 | 2283.00 | 2308.00 | 2270.00 | 2292.00 | +0.31% | 554,000 |
| 2026-04-06 | 2288.50 | 2303.00 | 2273.00 | 2285.00 | +0.75% | 374,200 |
| 2026-04-03 | 2253.50 | 2287.50 | 2251.50 | 2268.00 | +0.78% | 545,000 |
| 2026-04-02 | 2290.00 | 2358.00 | 2249.50 | 2250.50 | -0.42% | 903,600 |
| 2026-04-01 | 2250.00 | 2266.00 | 2238.50 | 2260.00 | +2.94% | 462,800 |
| 2026-03-31 | 2158.00 | 2215.00 | 2157.00 | 2195.50 | +0.97% | 581,000 |
| 2026-03-30 | 2150.50 | 2185.00 | 2134.50 | 2174.50 | -4.44% | 918,600 |
| 2026-03-27 | 2273.00 | 2286.00 | 2258.00 | 2275.50 | -0.20% | 572,000 |
| 2026-03-26 | 2312.50 | 2312.50 | 2256.50 | 2280.00 | -0.80% | 465,000 |
| 2026-03-25 | 2322.00 | 2324.00 | 2296.50 | 2298.50 | +2.06% | 471,000 |
| 2026-03-24 | 2277.50 | 2280.50 | 2240.00 | 2252.00 | +1.44% | 684,400 |
| 2026-03-23 | 2228.00 | 2245.50 | 2198.50 | 2220.00 | -3.27% | 553,600 |
| 2026-03-19 | 2301.50 | 2331.00 | 2289.00 | 2295.00 | -2.96% | 665,400 |
| 2026-03-18 | 2322.00 | 2365.00 | 2312.50 | 2365.00 | +2.51% | 533,200 |
| 2026-03-17 | 2319.50 | 2337.50 | 2302.50 | 2307.00 | +0.98% | 374,400 |
| 2026-03-16 | 2280.50 | 2307.50 | 2266.00 | 2284.50 | -0.98% | 510,200 |
| 2026-03-13 | 2301.50 | 2339.00 | 2289.50 | 2307.00 | -0.99% | 710,400 |
| 2026-03-12 | 2375.50 | 2392.50 | 2321.00 | 2330.00 | -2.96% | 734,600 |
| 2026-03-11 | 2408.50 | 2425.00 | 2386.50 | 2401.00 | -1.86% | 889,400 |
| 2026-03-10 | 2434.00 | 2493.00 | 2388.00 | 2446.50 | +1.98% | 752,200 |
| 2026-03-09 | 2348.00 | 2416.50 | 2311.00 | 2399.00 | -2.20% | 912,200 |
| 2026-03-06 | 2423.00 | 2467.00 | 2398.00 | 2453.00 | +0.66% | 410,000 |
| 2026-03-05 | 2509.00 | 2515.50 | 2434.50 | 2437.00 | +0.39% | 486,600 |
| 2026-03-04 | 2475.00 | 2543.50 | 2394.50 | 2427.50 | -4.58% | 753,800 |
| 2026-03-03 | 2631.00 | 2631.00 | 2542.50 | 2544.00 | -4.27% | 1,084,800 |
| 2026-03-02 | 2622.50 | 2677.50 | 2616.00 | 2657.50 | -4.13% | 606,400 |
| 2026-02-27 | 2700.00 | 2781.00 | 2690.50 | 2772.00 | +2.42% | 610,000 |
| 2026-02-26 | 2700.00 | 2721.00 | 2659.00 | 2706.50 | +2.95% | 537,400 |
| 2026-02-25 | 2604.00 | 2645.00 | 2580.50 | 2629.00 | +1.62% | 410,000 |
| 2026-02-24 | 2596.50 | 2606.50 | 2553.50 | 2587.00 | -0.37% | 370,600 |
| 2026-02-20 | 2599.00 | 2633.00 | 2578.00 | 2596.50 | -1.50% | 536,800 |
| 2026-02-19 | 2581.00 | 2638.50 | 2577.50 | 2636.00 | +2.13% | 455,800 |
| 2026-02-18 | 2558.00 | 2601.00 | 2557.50 | 2581.00 | +1.16% | 400,800 |
| 2026-02-17 | 2519.50 | 2564.00 | 2505.50 | 2551.50 | +1.33% | 517,600 |
| 2026-02-16 | 2510.00 | 2531.00 | 2496.00 | 2518.00 | +0.88% | 469,400 |
| 2026-02-13 | 2516.50 | 2542.00 | 2495.00 | 2496.00 | -2.75% | 614,000 |
| 2026-02-12 | 2560.00 | 2591.00 | 2529.00 | 2566.50 | -0.95% | 548,000 |
| 2026-02-10 | 2570.00 | 2605.50 | 2554.50 | 2591.00 | +0.92% | 472,000 |
| 2026-02-09 | 2554.00 | 2593.50 | 2529.00 | 2567.50 | +2.54% | 546,800 |
| 2026-02-06 | 2463.50 | 2514.50 | 2443.50 | 2504.00 | -0.06% | 380,400 |
| 2026-02-05 | 2516.50 | 2538.00 | 2400.00 | 2505.50 | +0.97% | 854,800 |
| 2026-02-04 | 2481.50 | 2510.50 | 2460.00 | 2481.50 | +0.24% | 418,600 |
| 2026-02-03 | 2453.00 | 2480.00 | 2435.00 | 2475.50 | +3.15% | 498,400 |
| 2026-02-02 | 2434.50 | 2449.50 | 2387.50 | 2400.00 | -0.08% | 356,800 |
| 2026-01-30 | 2407.00 | 2413.00 | 2390.50 | 2402.00 | +0.65% | 260,600 |
| 2026-01-29 | 2373.00 | 2399.00 | 2350.50 | 2386.50 | +0.19% | 483,200 |
| 2026-01-28 | 2407.00 | 2438.50 | 2379.50 | 2382.00 | -2.32% | 610,400 |
| 2026-01-27 | 2435.00 | 2454.00 | 2409.50 | 2438.50 | -0.49% | 742,400 |
| 2026-01-26 | 2466.00 | 2474.50 | 2443.00 | 2450.50 | -2.49% | 391,400 |
| 2026-01-23 | 2520.50 | 2530.50 | 2506.50 | 2513.00 | -0.26% | 524,400 |
| 2026-01-22 | 2520.00 | 2535.00 | 2495.50 | 2519.50 | +1.39% | 560,200 |
| 2026-01-21 | 2464.50 | 2485.00 | 2450.00 | 2485.00 | -0.28% | 464,600 |
| 2026-01-20 | 2507.50 | 2522.50 | 2492.00 | 2492.00 | -0.62% | 354,600 |
| 2026-01-19 | 2526.50 | 2545.00 | 2487.50 | 2507.50 | -1.99% | 712,600 |
| 2026-01-16 | 2521.50 | 2565.00 | 2506.00 | 2558.50 | +0.91% | 393,800 |
| 2026-01-15 | 2508.00 | 2557.50 | 2501.00 | 2535.50 | -0.08% | 427,800 |
| 2026-01-14 | 2510.00 | 2552.50 | 2506.00 | 2537.50 | +1.10% | 431,800 |
| 2026-01-13 | 2491.00 | 2512.00 | 2476.00 | 2510.00 | +1.25% | 699,800 |
| 2026-01-09 | 2456.50 | 2481.50 | 2456.50 | 2479.00 | +1.60% | 333,800 |
| 2026-01-08 | 2451.00 | 2461.50 | 2426.50 | 2440.00 | -0.53% | 296,600 |
| 2026-01-07 | 2429.00 | 2495.00 | 2418.00 | 2453.00 | -0.20% | 318,600 |
| 2026-01-06 | 2462.50 | 2488.00 | 2455.00 | 2458.00 | +0.08% | 529,200 |
| 2026-01-05 | 2441.00 | 2464.50 | 2435.00 | 2456.00 | +1.40% | 374,800 |
| 2025-12-30 | 2442.00 | 2442.50 | 2422.00 | 2422.00 | -0.82% | 234,000 |
| 2025-12-29 | 2445.50 | 2452.50 | 2429.00 | 2442.00 | -0.14% | 337,400 |
| 2025-12-26 | 2455.50 | 2463.00 | 2436.00 | 2445.50 | +0.08% | 216,800 |
| 2025-12-25 | 2489.00 | 2489.00 | 2438.50 | 2443.50 | -1.83% | 234,400 |
| 2025-12-24 | 2497.50 | 2510.00 | 2486.00 | 2489.00 | -0.62% | 292,200 |
| 2025-12-23 | 2506.50 | 2525.00 | 2499.00 | 2504.50 | -0.22% | 350,000 |
| 2025-12-22 | 2517.00 | 2525.00 | 2497.00 | 2510.00 | +0.82% | 338,600 |
| 2025-12-19 | 2475.50 | 2495.00 | 2465.00 | 2489.50 | +1.16% | 819,600 |
| 2025-12-18 | 2464.50 | 2475.50 | 2452.50 | 2461.00 | -0.14% | 373,200 |
| 2025-12-17 | 2481.50 | 2487.00 | 2462.50 | 2464.50 | -0.67% | 588,000 |
| 2025-12-16 | 2500.00 | 2510.00 | 2477.50 | 2481.00 | -0.74% | 657,200 |
| 2025-12-15 | 2465.00 | 2503.00 | 2465.00 | 2499.50 | +2.17% | 386,200 |
| 2025-12-12 | 2445.00 | 2456.50 | 2430.50 | 2446.50 | +0.74% | 716,200 |
| 2025-12-11 | 2487.50 | 2487.50 | 2425.00 | 2428.50 | -0.98% | 401,000 |
| 2025-12-10 | 2484.00 | 2498.00 | 2452.50 | 2452.50 | +0.14% | 268,400 |
| 2025-12-09 | 2447.00 | 2450.00 | 2431.00 | 2449.00 | +0.64% | 288,800 |
| 2025-12-08 | 2427.50 | 2440.00 | 2407.50 | 2433.50 | +0.25% | 395,400 |
| 2025-12-05 | 2446.50 | 2447.00 | 2403.00 | 2427.50 | -0.49% | 626,800 |
| 2025-12-04 | 2400.00 | 2447.00 | 2400.00 | 2439.50 | +1.65% | 495,400 |
| 2025-12-03 | 2382.00 | 2406.50 | 2367.50 | 2400.00 | +0.88% | 486,400 |
| 2025-12-02 | 2409.00 | 2422.00 | 2352.50 | 2379.00 | +0.21% | 707,400 |
| 2025-12-01 | 2401.50 | 2419.50 | 2374.00 | 2374.00 | -1.19% | 435,800 |
| 2025-11-28 | 2412.00 | 2412.00 | 2373.00 | 2402.50 | -0.39% | 475,800 |
| 2025-11-27 | 2406.00 | 2416.50 | 2398.50 | 2412.00 | -0.60% | 412,200 |
| 2025-11-26 | 2388.50 | 2435.00 | 2367.50 | 2426.50 | +4.48% | 903,800 |
| 2025-11-25 | 2318.00 | 2329.00 | 2302.50 | 2322.50 | +1.73% | 549,800 |
| 2025-11-21 | 2242.50 | 2293.00 | 2239.00 | 2283.00 | +1.81% | 654,000 |
| 2025-11-20 | 2251.00 | 2270.00 | 2242.00 | 2242.50 | +0.18% | 695,600 |
| 2025-11-19 | 2242.50 | 2269.00 | 2231.00 | 2238.50 | -0.18% | 494,000 |
| 2025-11-18 | 2287.50 | 2303.00 | 2232.50 | 2242.50 | -1.86% | 659,000 |
| 2025-11-17 | 2315.00 | 2328.00 | 2269.50 | 2285.00 | -1.44% | 586,000 |
| 2025-11-14 | 2313.50 | 2335.00 | 2298.50 | 2318.50 | -0.43% | 397,000 |
| 2025-11-13 | 2325.50 | 2343.00 | 2309.00 | 2328.50 | +0.13% | 518,400 |
| 2025-11-12 | 2347.50 | 2369.00 | 2309.00 | 2325.50 | +0.04% | 512,000 |
| 2025-11-11 | 2315.00 | 2333.50 | 2302.00 | 2324.50 | +0.91% | 433,600 |
| 2025-11-10 | 2313.00 | 2319.00 | 2293.00 | 2303.50 | +0.50% | 497,600 |
| 2025-11-07 | 2268.50 | 2307.50 | 2268.50 | 2292.00 | +1.04% | 625,000 |
| 2025-11-06 | 2268.50 | 2289.50 | 2251.50 | 2268.50 | +1.18% | 536,400 |
| 2025-11-05 | 2258.50 | 2263.00 | 2200.00 | 2242.00 | -1.02% | 682,400 |
| 2025-11-04 | 2250.00 | 2276.00 | 2237.50 | 2265.00 | +1.12% | 890,800 |
| 2025-10-31 | 2285.00 | 2320.50 | 2151.50 | 2240.00 | -1.90% | 1,192,000 |
| 2025-10-30 | 2284.50 | 2300.00 | 2275.00 | 2283.50 | +0.15% | 569,400 |
| 2025-10-29 | 2279.50 | 2303.00 | 2272.50 | 2280.00 | +0.35% | 351,000 |
| 2025-10-28 | 2319.00 | 2319.00 | 2265.00 | 2272.00 | -2.30% | 385,600 |
| 2025-10-27 | 2308.50 | 2335.00 | 2295.50 | 2325.50 | +1.06% | 419,000 |
| 2025-10-24 | 2297.50 | 2305.50 | 2291.50 | 2301.00 | +0.28% | 307,600 |
| 2025-10-23 | 2282.50 | 2302.00 | 2279.50 | 2294.50 | +0.64% | 369,600 |
| 2025-10-22 | 2270.00 | 2293.50 | 2270.00 | 2280.00 | +0.97% | 396,000 |
| 2025-10-21 | 2250.00 | 2275.00 | 2250.00 | 2258.00 | +0.71% | 344,800 |
| 2025-10-20 | 2231.00 | 2247.00 | 2210.50 | 2242.00 | +2.09% | 322,600 |
| 2025-10-17 | 2204.50 | 2240.00 | 2187.50 | 2196.00 | -0.57% | 379,200 |
| 2025-10-16 | 2210.00 | 2231.00 | 2202.00 | 2208.50 | +0.20% | 331,000 |
| 2025-10-15 | 2182.50 | 2208.50 | 2166.50 | 2204.00 | +1.78% | 454,600 |
| 2025-10-14 | 2179.50 | 2220.50 | 2153.00 | 2165.50 | -3.11% | 724,400 |
| 2025-10-10 | 2275.00 | 2279.00 | 2228.50 | 2235.00 | -1.97% | 566,000 |
| 2025-10-09 | 2248.00 | 2280.00 | 2236.50 | 2280.00 | +1.31% | 336,800 |
| 2025-10-08 | 2255.50 | 2268.00 | 2236.50 | 2250.50 | -0.44% | 515,600 |
| 2025-10-07 | 2240.50 | 2275.00 | 2240.50 | 2260.50 | +0.92% | 408,000 |
| 2025-10-06 | 2275.00 | 2285.00 | 2235.00 | 2240.00 | +0.49% | 508,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+9.01%). Pire mois : Mars (-10.02%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de NIFCO INC. (7988.T) ?
2638.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 7988.T ?
Plus haut à 2781.00 et plus bas à 1998.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de NIFCO INC. ?
Historiquement, le mois le plus fort de 7988.T a été Août (moyenne +9.01%) et le plus faible Mars (moyenne -10.02%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.