Nakano Corporation (TYO:1827)
Japan · Delayed Price · Currency is JPY 886.00
+36.00 (4.24%)
Oct 9, 2025, 3:30 PM JST
Nakano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 862.00 | 862.00 | 847.00 | 850.00 | 850.00 | -0.35% | 14,500 |
| Oct 7, 2025 | 858.00 | 865.00 | 853.00 | 853.00 | 853.00 | -1.50% | 23,200 |
| Oct 6, 2025 | 858.00 | 870.00 | 849.00 | 866.00 | 866.00 | 1.76% | 56,200 |
| Oct 3, 2025 | 853.00 | 868.00 | 850.00 | 851.00 | 851.00 | -0.47% | 24,300 |
| Oct 2, 2025 | 853.00 | 864.00 | 851.00 | 855.00 | 855.00 | 0.23% | 41,100 |
| Oct 1, 2025 | 896.00 | 896.00 | 841.00 | 853.00 | 853.00 | -6.37% | 141,100 |
| Sep 30, 2025 | 901.00 | 916.00 | 896.00 | 911.00 | 911.00 | 2.36% | 101,300 |
| Sep 29, 2025 | 904.00 | 907.00 | 882.00 | 890.00 | 890.00 | -1.44% | 41,400 |
| Sep 26, 2025 | 901.00 | 919.00 | 896.00 | 903.00 | 903.00 | 0.67% | 58,100 |
| Sep 25, 2025 | 899.00 | 907.00 | 889.00 | 897.00 | 897.00 | - | 58,300 |
| Sep 24, 2025 | 888.00 | 898.00 | 880.00 | 897.00 | 897.00 | 1.01% | 118,100 |
| Sep 22, 2025 | 885.00 | 899.00 | 872.00 | 888.00 | 888.00 | 2.07% | 110,300 |
| Sep 19, 2025 | 866.00 | 883.00 | 863.00 | 870.00 | 870.00 | 0.93% | 63,900 |
| Sep 18, 2025 | 875.00 | 875.00 | 855.00 | 862.00 | 862.00 | -1.37% | 39,200 |
| Sep 17, 2025 | 876.00 | 885.00 | 861.00 | 874.00 | 874.00 | 0.58% | 122,100 |
| Sep 16, 2025 | 830.00 | 869.00 | 820.00 | 869.00 | 869.00 | 6.63% | 175,900 |
| Sep 12, 2025 | 792.00 | 826.00 | 792.00 | 815.00 | 815.00 | 2.90% | 109,400 |
| Sep 11, 2025 | 804.00 | 805.00 | 792.00 | 792.00 | 792.00 | -1.49% | 109,400 |
| Sep 10, 2025 | 790.00 | 804.00 | 783.00 | 804.00 | 804.00 | 2.16% | 41,100 |
| Sep 9, 2025 | 783.00 | 798.00 | 782.00 | 787.00 | 787.00 | 0.51% | 23,000 |
| Sep 8, 2025 | 785.00 | 787.00 | 779.00 | 783.00 | 783.00 | 0.13% | 18,000 |
| Sep 5, 2025 | 779.00 | 782.00 | 769.00 | 782.00 | 782.00 | 1.43% | 33,700 |
| Sep 4, 2025 | 773.00 | 775.00 | 768.00 | 771.00 | 771.00 | - | 25,000 |
| Sep 3, 2025 | 779.00 | 779.00 | 762.00 | 771.00 | 771.00 | 0.13% | 34,100 |
| Sep 2, 2025 | 773.00 | 777.00 | 768.00 | 770.00 | 770.00 | -0.52% | 27,800 |
| Sep 1, 2025 | 785.00 | 790.00 | 771.00 | 774.00 | 774.00 | -1.02% | 22,700 |
| Aug 29, 2025 | 777.00 | 795.00 | 777.00 | 782.00 | 782.00 | 1.03% | 53,000 |
| Aug 28, 2025 | 774.00 | 784.00 | 768.00 | 774.00 | 774.00 | -0.13% | 48,100 |
| Aug 27, 2025 | 795.00 | 795.00 | 769.00 | 775.00 | 775.00 | -2.52% | 75,800 |
| Aug 26, 2025 | 780.00 | 799.00 | 775.00 | 795.00 | 795.00 | 2.98% | 50,400 |
| Aug 25, 2025 | 791.00 | 793.00 | 772.00 | 772.00 | 772.00 | -1.66% | 43,700 |
| Aug 22, 2025 | 778.00 | 787.00 | 772.00 | 785.00 | 785.00 | 1.55% | 52,800 |
| Aug 21, 2025 | 770.00 | 779.00 | 764.00 | 773.00 | 773.00 | - | 68,900 |
| Aug 20, 2025 | 748.00 | 774.00 | 736.00 | 773.00 | 773.00 | 3.34% | 154,700 |
| Aug 19, 2025 | 769.00 | 769.00 | 748.00 | 748.00 | 748.00 | -2.73% | 104,300 |
| Aug 18, 2025 | 761.00 | 775.00 | 753.00 | 769.00 | 769.00 | 0.79% | 54,500 |
| Aug 15, 2025 | 774.00 | 779.00 | 759.00 | 763.00 | 763.00 | -1.42% | 65,100 |
| Aug 14, 2025 | 812.00 | 816.00 | 771.00 | 774.00 | 774.00 | -4.68% | 72,300 |
| Aug 13, 2025 | 807.00 | 825.00 | 806.00 | 812.00 | 812.00 | - | 38,900 |
| Aug 12, 2025 | 800.00 | 837.00 | 800.00 | 812.00 | 812.00 | 3.31% | 125,400 |
| Aug 8, 2025 | 830.00 | 841.00 | 766.00 | 786.00 | 786.00 | -4.84% | 218,500 |
| Aug 7, 2025 | 783.00 | 830.00 | 776.00 | 826.00 | 826.00 | 6.72% | 195,300 |
| Aug 6, 2025 | 744.00 | 775.00 | 744.00 | 774.00 | 774.00 | 3.89% | 48,600 |
| Aug 5, 2025 | 756.00 | 756.00 | 737.00 | 745.00 | 745.00 | -1.46% | 38,200 |
| Aug 4, 2025 | 758.00 | 760.00 | 750.00 | 756.00 | 756.00 | -1.18% | 35,200 |
| Aug 1, 2025 | 769.00 | 776.00 | 765.00 | 765.00 | 765.00 | -0.78% | 17,800 |
| Jul 31, 2025 | 762.00 | 777.00 | 762.00 | 771.00 | 771.00 | 1.05% | 71,700 |
| Jul 30, 2025 | 735.00 | 766.00 | 734.00 | 763.00 | 763.00 | 3.81% | 87,600 |
| Jul 29, 2025 | 748.00 | 749.00 | 734.00 | 735.00 | 735.00 | -1.74% | 16,100 |
| Jul 28, 2025 | 749.00 | 758.00 | 743.00 | 748.00 | 748.00 | 0.67% | 47,000 |