Skip to main content
Nakanishi Mfg. Co., Ltd. (TYO:5941)
Japan flag Japan · Delayed Price · Currency is JPY
2,580.00
-20.00 (-0.77%)
Nov 12, 2026, 3:30 PM JST

Nakanishi Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,593.002,593.002,575.002,580.002,580.00-0.77%2,900
Nov 11, 20262,579.002,600.002,578.002,600.002,600.000.35%5,200
Nov 10, 20262,599.002,599.002,580.002,591.002,591.00-0.35%3,200
Nov 9, 20262,600.002,620.002,579.002,600.002,600.000.39%7,400
Nov 6, 20262,611.002,640.002,590.002,590.002,590.00-1.97%5,900
Nov 5, 20262,692.002,692.002,642.002,642.002,642.00-3,300
Nov 4, 20262,678.002,678.002,642.002,642.002,642.00-0.64%1,600
Nov 2, 20262,643.002,659.002,633.002,659.002,659.000.61%3,000
Oct 30, 20262,660.002,660.002,643.002,643.002,643.00-0.68%2,500
Oct 29, 20262,680.002,680.002,661.002,661.002,661.00-0.93%1,700
Oct 28, 20262,694.002,694.002,667.002,686.002,686.00-0.11%2,000
Oct 27, 20262,675.002,690.002,672.002,689.002,689.000.52%800
Oct 26, 20262,695.002,695.002,672.002,675.002,675.00-0.74%700
Oct 23, 20262,673.002,695.002,672.002,695.002,695.00-5,600
Oct 22, 20262,699.002,699.002,680.002,695.002,695.000.30%1,900
Oct 21, 20262,696.002,696.002,680.002,687.002,687.00-0.33%900
Oct 20, 20262,699.002,699.002,673.002,696.002,696.000.07%2,900
Oct 19, 20262,697.002,697.002,683.002,694.002,694.000.41%1,400
Oct 16, 20262,672.002,709.002,672.002,683.002,683.000.49%2,300
Oct 15, 20262,695.002,697.002,670.002,670.002,670.00-1.11%4,500
Oct 14, 20262,695.002,700.002,695.002,700.002,700.000.56%900
Oct 13, 20262,698.002,699.002,685.002,685.002,685.00-1,000
Oct 9, 20262,700.002,700.002,684.002,685.002,685.00-0.37%1,400
Oct 8, 20262,700.002,700.002,682.002,695.002,695.00-0.04%1,800
Oct 7, 20262,700.002,700.002,696.002,696.002,696.00-0.11%1,200
Oct 6, 20262,710.002,710.002,699.002,699.002,699.00-0.04%1,000
Oct 5, 20262,700.002,713.002,699.002,700.002,700.000.04%1,300
Oct 2, 20262,713.002,713.002,691.002,699.002,699.000.37%1,900
Oct 1, 20262,700.002,713.002,687.002,689.002,689.00-0.37%1,500
Sep 30, 20262,688.002,700.002,688.002,699.002,699.000.41%500
Sep 29, 20262,713.002,713.002,670.002,688.002,688.00-0.96%700
Sep 28, 20262,700.002,722.002,700.002,714.002,714.000.52%3,200
Sep 25, 20262,701.002,728.002,695.002,700.002,700.00-0.18%3,200
Sep 24, 20262,720.002,776.002,694.002,705.002,705.000.19%3,900
Sep 18, 20262,700.002,718.002,695.002,700.002,700.00-0.70%1,000
Sep 17, 20262,684.002,719.002,671.002,719.002,719.001.46%4,100
Sep 16, 20262,682.002,700.002,680.002,680.002,680.00-0.59%900
Sep 15, 20262,701.002,701.002,690.002,696.002,696.00-0.22%3,200
Sep 14, 20262,714.002,714.002,699.002,702.002,702.00-0.44%1,100
Sep 11, 20262,729.002,729.002,700.002,714.002,714.000.78%700
Sep 10, 20262,719.002,719.002,693.002,693.002,693.000.07%700
Sep 9, 20262,699.002,700.002,674.002,691.002,691.00-0.30%400
Sep 8, 20262,727.002,728.002,650.002,699.002,699.00-0.77%3,000
Sep 7, 20262,727.002,730.002,720.002,720.002,720.00-0.22%1,200
Sep 4, 20262,766.002,766.002,720.002,726.002,726.00-1.45%2,400
Sep 3, 20262,764.002,769.002,764.002,766.002,766.000.07%900
Sep 2, 20262,766.002,766.002,753.002,764.002,764.00-1.22%1,200
Aug 31, 20262,800.002,800.002,751.002,798.002,798.00-0.07%1,500
Aug 28, 20262,800.002,800.002,780.002,800.002,800.00-0.11%1,800
Aug 27, 20262,800.002,803.002,782.002,803.002,803.000.11%2,300