Skip to main content
logo
Nakanishi Mfg. Co., Ltd. (TYO:5941)
Japan flag Japan · Delayed Price · Currency is JPY
2,714.00
+21.00 (0.78%)
Sep 11, 2026, 3:25 PM JST

Nakanishi Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20262,809.002,809.002,800.002,800.002,800.000.86%300
Aug 25, 20262,798.002,800.002,775.002,776.002,776.00-0.25%3,000
Aug 24, 20262,755.002,783.002,731.002,783.002,783.001.02%800
Aug 21, 20262,773.002,773.002,755.002,755.002,755.00-1.25%600
Aug 20, 20262,789.002,790.002,745.002,790.002,790.000.65%500
Aug 19, 20262,790.002,790.002,770.002,772.002,772.00-0.96%600
Aug 18, 20262,745.002,799.002,745.002,799.002,799.001.97%900
Aug 17, 20262,720.002,799.002,700.002,745.002,745.000.92%2,900
Aug 14, 20262,690.002,720.002,673.002,720.002,720.001.04%2,200
Aug 13, 20262,695.002,705.002,683.002,692.002,692.001.01%800
Aug 12, 20262,670.002,700.002,664.002,665.002,665.000.11%1,500
Aug 10, 20262,651.002,679.002,651.002,662.002,662.00-0.22%1,300
Aug 7, 20262,761.002,761.002,630.002,668.002,668.00-3.40%3,500
Aug 6, 20262,791.002,791.002,762.002,762.002,762.00-1.04%500
Aug 5, 20262,791.002,791.002,791.002,791.002,791.00-100
Aug 4, 20262,823.002,823.002,790.002,791.002,791.00-2.85%1,900
Aug 3, 20262,758.002,874.002,758.002,873.002,873.004.17%2,400
Jul 31, 20262,680.002,758.002,680.002,758.002,758.003.76%4,100
Jul 30, 20262,695.002,695.002,658.002,658.002,658.00-1.26%200
Jul 29, 20262,664.002,692.002,657.002,692.002,692.001.05%1,300
Jul 28, 20262,650.002,665.002,617.002,664.002,664.00-0.11%900
Jul 27, 20262,605.002,698.002,605.002,667.002,667.002.38%1,300
Jul 24, 20262,638.002,638.002,605.002,605.002,605.00-1.29%8,800
Jul 23, 20262,623.002,650.002,609.002,639.002,639.000.73%2,200
Jul 22, 20262,648.002,669.002,614.002,620.002,620.000.27%3,700
Jul 21, 20262,639.002,639.002,613.002,613.002,613.000.69%2,800
Jul 17, 20262,677.002,677.002,595.002,595.002,595.00-1.33%3,400
Jul 16, 20262,680.002,680.002,620.002,630.002,630.00-2.34%4,900
Jul 15, 20262,688.002,695.002,670.002,693.002,693.004.06%24,400
Jul 14, 20262,533.002,600.002,533.002,588.002,588.002.37%7,900
Jul 13, 20262,511.002,537.002,508.002,528.002,528.000.80%6,100
Jul 10, 20262,526.002,530.002,507.002,508.002,508.000.28%12,300
Jul 9, 20262,505.002,506.002,500.002,501.002,501.00-0.16%7,500
Jul 8, 20262,509.002,510.002,499.002,505.002,505.000.16%10,800
Jul 7, 20262,504.002,510.002,498.002,501.002,501.000.04%4,600
Jul 6, 20262,504.002,509.002,499.002,500.002,500.00-0.16%5,600
Jul 3, 20262,507.002,511.002,498.002,504.002,504.00-0.04%9,500
Jul 2, 20262,505.002,510.002,503.002,505.002,505.00-3,200
Jul 1, 20262,524.002,524.002,503.002,505.002,505.00-0.04%2,500
Jun 30, 20262,500.002,509.002,500.002,506.002,506.000.16%1,600