Nakano Corporation (TYO:1827)
Japan · Delayed Price · Currency is JPY 1,277.00
-13.00 (-1.01%)
May 26, 2026, 3:30 PM JST
Nakano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,251.00 | 1,298.00 | 1,234.00 | 1,290.00 | 1,290.00 | 3.20% | 31,600 |
| May 22, 2026 | 1,285.00 | 1,286.00 | 1,219.00 | 1,250.00 | 1,250.00 | -2.65% | 50,700 |
| May 21, 2026 | 1,288.00 | 1,321.00 | 1,282.00 | 1,284.00 | 1,284.00 | 1.02% | 29,800 |
| May 20, 2026 | 1,320.00 | 1,320.00 | 1,231.00 | 1,271.00 | 1,271.00 | -5.01% | 66,400 |
| May 19, 2026 | 1,352.00 | 1,396.00 | 1,322.00 | 1,338.00 | 1,338.00 | -1.04% | 50,800 |
| May 18, 2026 | 1,454.00 | 1,477.00 | 1,339.00 | 1,352.00 | 1,352.00 | -6.44% | 64,700 |
| May 15, 2026 | 1,446.00 | 1,446.00 | 1,379.00 | 1,445.00 | 1,445.00 | -1.37% | 32,000 |
| May 14, 2026 | 1,521.00 | 1,521.00 | 1,325.00 | 1,465.00 | 1,465.00 | -3.24% | 100,300 |
| May 13, 2026 | 1,529.00 | 1,529.00 | 1,488.00 | 1,514.00 | 1,514.00 | -1.37% | 33,300 |
| May 12, 2026 | 1,536.00 | 1,591.00 | 1,520.00 | 1,535.00 | 1,535.00 | -0.07% | 48,200 |
| May 11, 2026 | 1,464.00 | 1,547.00 | 1,446.00 | 1,536.00 | 1,536.00 | 4.92% | 75,900 |
| May 8, 2026 | 1,395.00 | 1,464.00 | 1,341.00 | 1,464.00 | 1,464.00 | 3.24% | 74,300 |
| May 7, 2026 | 1,377.00 | 1,435.00 | 1,371.00 | 1,418.00 | 1,418.00 | 5.27% | 26,000 |
| May 1, 2026 | 1,374.00 | 1,374.00 | 1,343.00 | 1,347.00 | 1,347.00 | -2.74% | 17,400 |
| Apr 30, 2026 | 1,337.00 | 1,405.00 | 1,334.00 | 1,385.00 | 1,385.00 | 1.69% | 83,900 |
| Apr 28, 2026 | 1,321.00 | 1,362.00 | 1,320.00 | 1,362.00 | 1,362.00 | 3.10% | 23,600 |
| Apr 27, 2026 | 1,330.00 | 1,330.00 | 1,308.00 | 1,321.00 | 1,321.00 | -0.68% | 17,400 |
| Apr 24, 2026 | 1,340.00 | 1,355.00 | 1,306.00 | 1,330.00 | 1,330.00 | -1.70% | 19,700 |
| Apr 23, 2026 | 1,334.00 | 1,356.00 | 1,331.00 | 1,353.00 | 1,353.00 | -0.29% | 22,100 |
| Apr 22, 2026 | 1,352.00 | 1,357.00 | 1,327.00 | 1,357.00 | 1,357.00 | -0.66% | 23,600 |
| Apr 21, 2026 | 1,327.00 | 1,366.00 | 1,326.00 | 1,366.00 | 1,366.00 | 2.78% | 27,600 |
| Apr 20, 2026 | 1,320.00 | 1,335.00 | 1,304.00 | 1,329.00 | 1,329.00 | 0.83% | 30,700 |
| Apr 17, 2026 | 1,308.00 | 1,323.00 | 1,291.00 | 1,318.00 | 1,318.00 | -1.05% | 34,700 |
| Apr 16, 2026 | 1,319.00 | 1,353.00 | 1,319.00 | 1,332.00 | 1,332.00 | 0.23% | 48,300 |
| Apr 15, 2026 | 1,380.00 | 1,392.00 | 1,316.00 | 1,329.00 | 1,329.00 | -3.70% | 35,400 |
| Apr 14, 2026 | 1,349.00 | 1,397.00 | 1,348.00 | 1,380.00 | 1,380.00 | 3.76% | 59,000 |
| Apr 13, 2026 | 1,384.00 | 1,394.00 | 1,318.00 | 1,330.00 | 1,330.00 | -5.94% | 61,400 |
| Apr 10, 2026 | 1,456.00 | 1,486.00 | 1,400.00 | 1,414.00 | 1,414.00 | -2.35% | 66,000 |
| Apr 9, 2026 | 1,452.00 | 1,482.00 | 1,431.00 | 1,448.00 | 1,448.00 | -1.03% | 56,400 |
| Apr 8, 2026 | 1,410.00 | 1,469.00 | 1,407.00 | 1,463.00 | 1,463.00 | 6.87% | 41,700 |
| Apr 7, 2026 | 1,368.00 | 1,410.00 | 1,367.00 | 1,369.00 | 1,369.00 | -0.07% | 41,300 |
| Apr 6, 2026 | 1,350.00 | 1,394.00 | 1,346.00 | 1,370.00 | 1,370.00 | 0.07% | 26,800 |
| Apr 3, 2026 | 1,397.00 | 1,413.00 | 1,360.00 | 1,369.00 | 1,369.00 | -2.00% | 27,000 |
| Apr 2, 2026 | 1,379.00 | 1,427.00 | 1,376.00 | 1,397.00 | 1,397.00 | 0.79% | 45,400 |
| Apr 1, 2026 | 1,356.00 | 1,390.00 | 1,355.00 | 1,386.00 | 1,386.00 | 5.80% | 30,100 |
| Mar 31, 2026 | 1,302.00 | 1,344.00 | 1,279.00 | 1,310.00 | 1,310.00 | -1.06% | 80,600 |
| Mar 30, 2026 | 1,275.00 | 1,334.00 | 1,256.00 | 1,324.00 | 1,324.00 | 0.15% | 79,100 |
| Mar 27, 2026 | 1,419.00 | 1,420.00 | 1,344.00 | 1,360.00 | 1,322.00 | -4.16% | 40,600 |
| Mar 26, 2026 | 1,407.00 | 1,428.00 | 1,390.00 | 1,419.00 | 1,379.35 | 1.43% | 44,600 |
| Mar 25, 2026 | 1,397.00 | 1,406.00 | 1,387.00 | 1,399.00 | 1,359.91 | 1.45% | 30,500 |
| Mar 24, 2026 | 1,403.00 | 1,408.00 | 1,357.00 | 1,379.00 | 1,340.47 | 0.95% | 43,000 |
| Mar 23, 2026 | 1,400.00 | 1,400.00 | 1,330.00 | 1,366.00 | 1,327.83 | -5.07% | 37,800 |
| Mar 19, 2026 | 1,500.00 | 1,500.00 | 1,427.00 | 1,439.00 | 1,398.79 | -4.07% | 45,300 |
| Mar 18, 2026 | 1,453.00 | 1,501.00 | 1,420.00 | 1,500.00 | 1,458.09 | 4.02% | 65,900 |
| Mar 17, 2026 | 1,471.00 | 1,474.00 | 1,434.00 | 1,442.00 | 1,401.71 | -1.37% | 22,200 |
| Mar 16, 2026 | 1,465.00 | 1,504.00 | 1,446.00 | 1,462.00 | 1,421.15 | -0.81% | 65,000 |
| Mar 13, 2026 | 1,451.00 | 1,525.00 | 1,451.00 | 1,474.00 | 1,432.81 | -3.09% | 47,900 |
| Mar 12, 2026 | 1,540.00 | 1,543.00 | 1,508.00 | 1,521.00 | 1,478.50 | -1.04% | 32,000 |
| Mar 11, 2026 | 1,601.00 | 1,618.00 | 1,532.00 | 1,537.00 | 1,494.05 | -3.52% | 33,200 |
| Mar 10, 2026 | 1,575.00 | 1,603.00 | 1,555.00 | 1,593.00 | 1,548.49 | 3.78% | 50,100 |