Nakanishi Mfg. Co., Ltd. (TYO:5941)
Japan · Delayed Price · Currency is JPY 2,675.00
+87.00 (3.36%)
Jul 15, 2026, 10:30 AM JST
Nakanishi Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2,533.00 | 2,600.00 | 2,533.00 | 2,588.00 | 2,588.00 | 2.37% | 7,900 |
| Jul 13, 2026 | 2,511.00 | 2,537.00 | 2,508.00 | 2,528.00 | 2,528.00 | 0.80% | 6,100 |
| Jul 10, 2026 | 2,526.00 | 2,530.00 | 2,507.00 | 2,508.00 | 2,508.00 | 0.28% | 12,300 |
| Jul 9, 2026 | 2,505.00 | 2,506.00 | 2,500.00 | 2,501.00 | 2,501.00 | -0.16% | 7,500 |
| Jul 8, 2026 | 2,509.00 | 2,510.00 | 2,499.00 | 2,505.00 | 2,505.00 | 0.16% | 10,800 |
| Jul 7, 2026 | 2,504.00 | 2,510.00 | 2,498.00 | 2,501.00 | 2,501.00 | 0.04% | 4,600 |
| Jul 6, 2026 | 2,504.00 | 2,509.00 | 2,499.00 | 2,500.00 | 2,500.00 | -0.16% | 5,600 |
| Jul 3, 2026 | 2,507.00 | 2,511.00 | 2,498.00 | 2,504.00 | 2,504.00 | -0.04% | 9,500 |
| Jul 2, 2026 | 2,505.00 | 2,510.00 | 2,503.00 | 2,505.00 | 2,505.00 | - | 3,200 |
| Jul 1, 2026 | 2,524.00 | 2,524.00 | 2,503.00 | 2,505.00 | 2,505.00 | -0.04% | 2,500 |
| Jun 30, 2026 | 2,500.00 | 2,509.00 | 2,500.00 | 2,506.00 | 2,506.00 | 0.16% | 1,600 |
| Jun 29, 2026 | 2,500.00 | 2,502.00 | 2,495.00 | 2,502.00 | 2,502.00 | 0.08% | 5,500 |
| Jun 26, 2026 | 2,500.00 | 2,500.00 | 2,499.00 | 2,500.00 | 2,500.00 | -0.08% | 2,200 |
| Jun 25, 2026 | 2,502.00 | 2,507.00 | 2,500.00 | 2,502.00 | 2,502.00 | -0.16% | 3,900 |
| Jun 24, 2026 | 2,507.00 | 2,507.00 | 2,503.00 | 2,506.00 | 2,506.00 | -0.04% | 1,100 |
| Jun 23, 2026 | 2,500.00 | 2,507.00 | 2,500.00 | 2,507.00 | 2,507.00 | 0.28% | 1,800 |
| Jun 22, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | -0.04% | 2,300 |
| Jun 19, 2026 | 2,506.00 | 2,515.00 | 2,501.00 | 2,501.00 | 2,501.00 | -0.56% | 1,700 |
| Jun 18, 2026 | 2,510.00 | 2,515.00 | 2,505.00 | 2,515.00 | 2,515.00 | 0.20% | 600 |
| Jun 17, 2026 | 2,510.00 | 2,510.00 | 2,505.00 | 2,510.00 | 2,510.00 | -0.24% | 1,500 |
| Jun 16, 2026 | 2,525.00 | 2,525.00 | 2,501.00 | 2,516.00 | 2,516.00 | -0.28% | 1,400 |
| Jun 15, 2026 | 2,525.00 | 2,525.00 | 2,519.00 | 2,523.00 | 2,523.00 | -0.08% | 1,900 |
| Jun 12, 2026 | 2,516.00 | 2,554.00 | 2,514.00 | 2,525.00 | 2,525.00 | 0.72% | 1,300 |
| Jun 11, 2026 | 2,500.00 | 2,507.00 | 2,499.00 | 2,507.00 | 2,507.00 | 0.08% | 1,800 |
| Jun 10, 2026 | 2,502.00 | 2,505.00 | 2,500.00 | 2,505.00 | 2,505.00 | 0.08% | 1,900 |
| Jun 9, 2026 | 2,500.00 | 2,516.00 | 2,500.00 | 2,503.00 | 2,503.00 | 0.16% | 7,100 |
| Jun 8, 2026 | 2,500.00 | 2,506.00 | 2,496.00 | 2,499.00 | 2,499.00 | -0.20% | 2,300 |
| Jun 5, 2026 | 2,509.00 | 2,530.00 | 2,504.00 | 2,504.00 | 2,504.00 | 0.20% | 1,900 |
| Jun 4, 2026 | 2,500.00 | 2,500.00 | 2,499.00 | 2,499.00 | 2,499.00 | -0.08% | 1,000 |
| Jun 3, 2026 | 2,500.00 | 2,501.00 | 2,499.00 | 2,501.00 | 2,501.00 | - | 1,600 |
| Jun 2, 2026 | 2,501.00 | 2,533.00 | 2,500.00 | 2,501.00 | 2,501.00 | - | 1,000 |
| Jun 1, 2026 | 2,500.00 | 2,517.00 | 2,500.00 | 2,501.00 | 2,501.00 | 0.04% | 1,500 |
| May 29, 2026 | 2,500.00 | 2,510.00 | 2,498.00 | 2,500.00 | 2,500.00 | -0.36% | 1,700 |
| May 28, 2026 | 2,500.00 | 2,509.00 | 2,499.00 | 2,509.00 | 2,509.00 | 0.36% | 1,200 |
| May 27, 2026 | 2,500.00 | 2,503.00 | 2,495.00 | 2,500.00 | 2,500.00 | -0.16% | 1,500 |
| May 26, 2026 | 2,513.00 | 2,513.00 | 2,498.00 | 2,504.00 | 2,504.00 | -0.36% | 1,600 |
| May 25, 2026 | 2,539.00 | 2,539.00 | 2,495.00 | 2,513.00 | 2,513.00 | -1.37% | 4,200 |
| May 22, 2026 | 2,490.00 | 2,548.00 | 2,490.00 | 2,548.00 | 2,548.00 | 2.33% | 1,000 |
| May 21, 2026 | 2,494.00 | 2,494.00 | 2,490.00 | 2,490.00 | 2,490.00 | - | 1,000 |
| May 20, 2026 | 2,500.00 | 2,500.00 | 2,490.00 | 2,490.00 | 2,490.00 | -0.40% | 1,900 |
| May 19, 2026 | 2,502.00 | 2,502.00 | 2,500.00 | 2,500.00 | 2,500.00 | -0.20% | 2,500 |
| May 18, 2026 | 2,508.00 | 2,508.00 | 2,500.00 | 2,505.00 | 2,505.00 | 0.08% | 2,300 |
| May 15, 2026 | 2,524.00 | 2,524.00 | 2,500.00 | 2,503.00 | 2,503.00 | -0.24% | 3,100 |
| May 14, 2026 | 2,500.00 | 2,511.00 | 2,499.00 | 2,509.00 | 2,509.00 | 0.20% | 4,000 |
| May 13, 2026 | 2,516.00 | 2,516.00 | 2,501.00 | 2,504.00 | 2,504.00 | 0.04% | 2,200 |
| May 12, 2026 | 2,520.00 | 2,529.00 | 2,501.00 | 2,503.00 | 2,503.00 | -0.91% | 4,500 |
| May 11, 2026 | 2,511.00 | 2,533.00 | 2,511.00 | 2,526.00 | 2,526.00 | 0.92% | 3,900 |
| May 8, 2026 | 2,564.00 | 2,578.00 | 2,503.00 | 2,503.00 | 2,503.00 | -0.83% | 15,100 |
| May 7, 2026 | 2,513.00 | 2,530.00 | 2,511.00 | 2,524.00 | 2,524.00 | 0.76% | 2,300 |
| May 1, 2026 | 2,503.00 | 2,521.00 | 2,502.00 | 2,505.00 | 2,505.00 | -0.75% | 1,700 |