Nano Holdings, Inc. (TYO:4571)
Japan · Delayed Price · Currency is JPY 108.00
-3.00 (-2.70%)
Jun 3, 2026, 3:30 PM JST
Nano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 109.00 | 113.00 | 103.00 | 111.00 | 111.00 | -0.89% | 1,961,400 |
| Jun 1, 2026 | 118.00 | 118.00 | 109.00 | 112.00 | 112.00 | -5.08% | 1,767,100 |
| May 29, 2026 | 124.00 | 125.00 | 117.00 | 118.00 | 118.00 | -4.84% | 1,459,300 |
| May 28, 2026 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1.64% | 802,000 |
| May 27, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 0.83% | 558,500 |
| May 26, 2026 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | -4.72% | 1,116,300 |
| May 25, 2026 | 131.00 | 131.00 | 125.00 | 127.00 | 127.00 | -3.05% | 715,100 |
| May 22, 2026 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | 1.55% | 585,100 |
| May 21, 2026 | 132.00 | 134.00 | 128.00 | 129.00 | 129.00 | -1.53% | 771,900 |
| May 20, 2026 | 138.00 | 138.00 | 130.00 | 131.00 | 131.00 | -5.07% | 1,206,800 |
| May 19, 2026 | 137.00 | 142.00 | 137.00 | 138.00 | 138.00 | 0.73% | 497,300 |
| May 18, 2026 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 2.24% | 331,100 |
| May 15, 2026 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | -2.90% | 704,300 |
| May 14, 2026 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 237,100 |
| May 13, 2026 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 0.73% | 244,100 |
| May 12, 2026 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | -0.72% | 248,000 |
| May 11, 2026 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | -0.72% | 214,800 |
| May 8, 2026 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 0.72% | 579,600 |
| May 7, 2026 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 190,900 |
| May 1, 2026 | 137.00 | 141.00 | 137.00 | 139.00 | 139.00 | 0.72% | 271,100 |
| Apr 30, 2026 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | -1.43% | 522,900 |
| Apr 28, 2026 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | -0.71% | 212,200 |
| Apr 27, 2026 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 438,400 |
| Apr 24, 2026 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | -1.40% | 411,200 |
| Apr 23, 2026 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | - | 423,800 |
| Apr 22, 2026 | 145.00 | 146.00 | 141.00 | 143.00 | 143.00 | -1.38% | 487,700 |
| Apr 21, 2026 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.68% | 894,500 |
| Apr 20, 2026 | 150.00 | 151.00 | 147.00 | 149.00 | 149.00 | -0.67% | 345,600 |
| Apr 17, 2026 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 0.67% | 369,000 |
| Apr 16, 2026 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 1.36% | 350,000 |
| Apr 15, 2026 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | 1.38% | 698,400 |
| Apr 14, 2026 | 144.00 | 148.00 | 144.00 | 145.00 | 145.00 | 0.69% | 592,600 |
| Apr 13, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | -0.69% | 598,000 |
| Apr 10, 2026 | 149.00 | 150.00 | 143.00 | 145.00 | 145.00 | -2.03% | 937,300 |
| Apr 9, 2026 | 157.00 | 157.00 | 147.00 | 148.00 | 148.00 | -5.73% | 904,000 |
| Apr 8, 2026 | 153.00 | 158.00 | 153.00 | 157.00 | 157.00 | 3.29% | 1,006,100 |
| Apr 7, 2026 | 153.00 | 155.00 | 150.00 | 152.00 | 152.00 | - | 569,200 |
| Apr 6, 2026 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | -0.65% | 366,600 |
| Apr 3, 2026 | 154.00 | 156.00 | 149.00 | 153.00 | 153.00 | 1.32% | 1,072,600 |
| Apr 2, 2026 | 156.00 | 159.00 | 150.00 | 151.00 | 151.00 | -3.82% | 792,700 |
| Apr 1, 2026 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | 3.97% | 838,500 |
| Mar 31, 2026 | 157.00 | 157.00 | 151.00 | 151.00 | 151.00 | -3.82% | 693,900 |
| Mar 30, 2026 | 158.00 | 159.00 | 154.00 | 157.00 | 157.00 | -3.09% | 776,900 |
| Mar 27, 2026 | 157.00 | 165.00 | 156.00 | 162.00 | 162.00 | 2.53% | 739,900 |
| Mar 26, 2026 | 167.00 | 167.00 | 157.00 | 158.00 | 158.00 | -4.82% | 501,700 |
| Mar 25, 2026 | 165.00 | 171.00 | 163.00 | 166.00 | 166.00 | 1.84% | 734,000 |
| Mar 24, 2026 | 162.00 | 164.00 | 160.00 | 163.00 | 163.00 | 3.82% | 1,047,400 |
| Mar 23, 2026 | 153.00 | 160.00 | 152.00 | 157.00 | 157.00 | -1.88% | 1,086,200 |
| Mar 19, 2026 | 167.00 | 169.00 | 159.00 | 160.00 | 160.00 | -6.98% | 1,353,000 |
| Mar 18, 2026 | 167.00 | 172.00 | 166.00 | 172.00 | 172.00 | 4.24% | 706,900 |