Nakano Corporation (TYO:1827)
Japan · Delayed Price · Currency is JPY 1,590.00
+12.00 (0.76%)
Mar 5, 2026, 12:32 PM JST
Nakano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,567.00 | 1,578.00 | 1,464.00 | 1,578.00 | 1,578.00 | -3.13% | 111,700 |
| Mar 3, 2026 | 1,635.00 | 1,672.00 | 1,620.00 | 1,629.00 | 1,629.00 | -0.12% | 41,000 |
| Mar 2, 2026 | 1,661.00 | 1,661.00 | 1,626.00 | 1,631.00 | 1,631.00 | -3.26% | 32,800 |
| Feb 27, 2026 | 1,585.00 | 1,694.00 | 1,540.00 | 1,686.00 | 1,686.00 | 6.10% | 95,000 |
| Feb 26, 2026 | 1,574.00 | 1,636.00 | 1,569.00 | 1,589.00 | 1,589.00 | 1.66% | 70,800 |
| Feb 25, 2026 | 1,552.00 | 1,587.00 | 1,546.00 | 1,563.00 | 1,563.00 | 0.71% | 139,000 |
| Feb 24, 2026 | 1,532.00 | 1,555.00 | 1,512.00 | 1,552.00 | 1,552.00 | -0.39% | 52,400 |
| Feb 20, 2026 | 1,538.00 | 1,558.00 | 1,516.00 | 1,558.00 | 1,558.00 | -0.06% | 35,100 |
| Feb 19, 2026 | 1,568.00 | 1,580.00 | 1,525.00 | 1,559.00 | 1,559.00 | -0.06% | 46,800 |
| Feb 18, 2026 | 1,565.00 | 1,570.00 | 1,532.00 | 1,560.00 | 1,560.00 | 0.39% | 24,400 |
| Feb 17, 2026 | 1,505.00 | 1,580.00 | 1,500.00 | 1,554.00 | 1,554.00 | 4.51% | 79,400 |
| Feb 16, 2026 | 1,561.00 | 1,637.00 | 1,487.00 | 1,487.00 | 1,487.00 | -7.12% | 244,300 |
| Feb 13, 2026 | 1,527.00 | 1,710.00 | 1,478.00 | 1,601.00 | 1,601.00 | 5.12% | 178,400 |
| Feb 12, 2026 | 1,477.00 | 1,557.00 | 1,477.00 | 1,523.00 | 1,523.00 | 3.89% | 80,300 |
| Feb 10, 2026 | 1,420.00 | 1,486.00 | 1,397.00 | 1,466.00 | 1,466.00 | 4.79% | 42,800 |
| Feb 9, 2026 | 1,393.00 | 1,410.00 | 1,385.00 | 1,399.00 | 1,399.00 | 1.97% | 44,100 |
| Feb 6, 2026 | 1,352.00 | 1,382.00 | 1,339.00 | 1,372.00 | 1,372.00 | 1.63% | 43,200 |
| Feb 5, 2026 | 1,302.00 | 1,361.00 | 1,301.00 | 1,350.00 | 1,350.00 | 3.69% | 52,900 |
| Feb 4, 2026 | 1,284.00 | 1,314.00 | 1,277.00 | 1,302.00 | 1,302.00 | 2.44% | 77,100 |
| Feb 3, 2026 | 1,258.00 | 1,296.00 | 1,246.00 | 1,271.00 | 1,271.00 | 3.42% | 53,600 |
| Feb 2, 2026 | 1,238.00 | 1,268.00 | 1,228.00 | 1,229.00 | 1,229.00 | -2.61% | 77,900 |
| Jan 30, 2026 | 1,183.00 | 1,265.00 | 1,178.00 | 1,262.00 | 1,262.00 | 8.14% | 130,400 |
| Jan 29, 2026 | 1,132.00 | 1,173.00 | 1,132.00 | 1,167.00 | 1,167.00 | 2.73% | 34,700 |
| Jan 28, 2026 | 1,101.00 | 1,145.00 | 1,101.00 | 1,136.00 | 1,136.00 | 2.34% | 24,900 |
| Jan 27, 2026 | 1,128.00 | 1,128.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.60% | 9,800 |
| Jan 26, 2026 | 1,153.00 | 1,171.00 | 1,121.00 | 1,128.00 | 1,128.00 | -3.18% | 37,500 |
| Jan 23, 2026 | 1,158.00 | 1,168.00 | 1,158.00 | 1,165.00 | 1,165.00 | 0.60% | 12,200 |
| Jan 22, 2026 | 1,157.00 | 1,160.00 | 1,143.00 | 1,158.00 | 1,158.00 | 1.05% | 14,700 |
| Jan 21, 2026 | 1,120.00 | 1,157.00 | 1,103.00 | 1,146.00 | 1,146.00 | 0.70% | 22,700 |
| Jan 20, 2026 | 1,162.00 | 1,162.00 | 1,136.00 | 1,138.00 | 1,138.00 | -1.81% | 21,400 |
| Jan 19, 2026 | 1,181.00 | 1,190.00 | 1,153.00 | 1,159.00 | 1,159.00 | -2.61% | 35,800 |
| Jan 16, 2026 | 1,176.00 | 1,196.00 | 1,162.00 | 1,190.00 | 1,190.00 | 1.97% | 45,400 |
| Jan 15, 2026 | 1,169.00 | 1,182.00 | 1,163.00 | 1,167.00 | 1,167.00 | -0.93% | 37,900 |
| Jan 14, 2026 | 1,159.00 | 1,183.00 | 1,154.00 | 1,178.00 | 1,178.00 | 1.82% | 62,200 |
| Jan 13, 2026 | 1,129.00 | 1,173.00 | 1,125.00 | 1,157.00 | 1,157.00 | 2.84% | 114,000 |
| Jan 9, 2026 | 1,130.00 | 1,130.00 | 1,101.00 | 1,125.00 | 1,125.00 | 0.27% | 35,100 |
| Jan 8, 2026 | 1,138.00 | 1,144.00 | 1,116.00 | 1,122.00 | 1,122.00 | -0.53% | 25,900 |
| Jan 7, 2026 | 1,153.00 | 1,153.00 | 1,121.00 | 1,128.00 | 1,128.00 | -2.17% | 94,500 |
| Jan 6, 2026 | 1,189.00 | 1,189.00 | 1,143.00 | 1,153.00 | 1,153.00 | -3.03% | 53,400 |
| Jan 5, 2026 | 1,194.00 | 1,200.00 | 1,150.00 | 1,189.00 | 1,189.00 | -1.41% | 56,900 |
| Dec 30, 2025 | 1,150.00 | 1,227.00 | 1,150.00 | 1,206.00 | 1,206.00 | 4.87% | 115,300 |
| Dec 29, 2025 | 1,114.00 | 1,150.00 | 1,114.00 | 1,150.00 | 1,150.00 | 1.86% | 43,300 |
| Dec 26, 2025 | 1,109.00 | 1,129.00 | 1,108.00 | 1,129.00 | 1,129.00 | 2.82% | 32,600 |
| Dec 25, 2025 | 1,116.00 | 1,118.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.35% | 16,900 |
| Dec 24, 2025 | 1,122.00 | 1,131.00 | 1,106.00 | 1,113.00 | 1,113.00 | -0.63% | 17,900 |
| Dec 23, 2025 | 1,117.00 | 1,125.00 | 1,106.00 | 1,120.00 | 1,120.00 | 1.45% | 33,400 |
| Dec 22, 2025 | 1,130.00 | 1,140.00 | 1,104.00 | 1,104.00 | 1,104.00 | -1.87% | 30,700 |
| Dec 19, 2025 | 1,100.00 | 1,127.00 | 1,099.00 | 1,125.00 | 1,125.00 | 2.27% | 29,600 |
| Dec 18, 2025 | 1,118.00 | 1,118.00 | 1,086.00 | 1,100.00 | 1,100.00 | -1.26% | 21,500 |
| Dec 17, 2025 | 1,096.00 | 1,125.00 | 1,094.00 | 1,114.00 | 1,114.00 | 1.64% | 37,100 |