Skip to main content
logo
Nakanishi Mfg. Co., Ltd. (TYO:5941)
Japan flag Japan · Delayed Price · Currency is JPY
2,526.00
+23.00 (0.92%)
May 11, 2026, 3:30 PM JST

Nakanishi Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,564.002,578.002,503.002,503.002,503.00-0.83%15,100
May 7, 20262,513.002,530.002,511.002,524.002,524.000.76%2,300
May 1, 20262,503.002,521.002,502.002,505.002,505.00-0.75%1,700
Apr 30, 20262,512.002,532.002,502.002,524.002,524.000.08%1,700
Apr 28, 20262,546.002,550.002,521.002,522.002,522.00-0.12%4,800
Apr 27, 20262,501.002,584.002,501.002,525.002,525.000.96%13,300
Apr 24, 20262,503.002,503.002,500.002,501.002,501.00-0.56%2,800
Apr 23, 20262,525.002,525.002,501.002,515.002,515.00-0.95%1,600
Apr 22, 20262,520.002,539.002,512.002,539.002,539.000.75%900
Apr 21, 20262,540.002,540.002,518.002,520.002,520.00-0.79%2,800
Apr 20, 20262,522.002,540.002,520.002,540.002,540.000.71%1,800
Apr 17, 20262,505.002,522.002,501.002,522.002,522.000.64%1,000
Apr 16, 20262,522.002,522.002,504.002,506.002,506.00-0.63%1,400
Apr 15, 20262,501.002,522.002,501.002,522.002,522.000.16%2,800
Apr 14, 20262,516.002,521.002,501.002,518.002,518.000.08%1,400
Apr 13, 20262,510.002,516.002,500.002,516.002,516.000.64%1,100
Apr 10, 20262,517.002,517.002,500.002,500.002,500.00-0.64%1,500
Apr 9, 20262,514.002,516.002,514.002,516.002,516.00-0.63%600
Apr 8, 20262,534.002,541.002,525.002,532.002,532.00-0.08%600
Apr 7, 20262,538.002,538.002,521.002,534.002,534.000.20%700
Apr 6, 20262,550.002,550.002,529.002,529.002,529.00-0.20%1,600
Apr 3, 20262,500.002,543.002,500.002,534.002,534.001.32%1,200
Apr 2, 20262,500.002,501.002,498.002,501.002,501.000.04%900
Apr 1, 20262,507.002,510.002,500.002,500.002,500.00-0.24%700
Mar 31, 20262,513.002,527.002,506.002,506.002,506.00-0.28%800
Mar 30, 20262,526.002,526.002,480.002,513.002,513.00-1.84%4,200
Mar 27, 20262,577.002,577.002,552.002,560.002,488.00-0.70%13,400
Mar 26, 20262,576.002,580.002,560.002,578.002,505.49-0.69%4,100
Mar 25, 20262,635.002,635.002,586.002,596.002,522.990.43%3,600
Mar 24, 20262,586.002,586.002,560.002,585.002,512.300.35%2,000
Mar 23, 20262,584.002,584.002,521.002,576.002,503.55-0.66%4,900
Mar 19, 20262,600.002,600.002,580.002,593.002,520.07-0.84%5,800
Mar 18, 20262,644.002,646.002,604.002,615.002,541.45-0.19%3,800
Mar 17, 20262,626.002,626.002,620.002,620.002,546.31-0.15%1,900
Mar 16, 20262,624.002,624.002,615.002,624.002,550.20-2,800
Mar 13, 20262,642.002,665.002,624.002,624.002,550.20-0.87%1,300
Mar 12, 20262,651.002,651.002,611.002,647.002,572.55-0.79%1,500
Mar 11, 20262,675.002,675.002,659.002,668.002,592.96-0.26%1,900
Mar 10, 20262,668.002,675.002,661.002,675.002,599.771.33%1,700
Mar 9, 20262,625.002,644.002,600.002,640.002,565.750.15%3,700
Mar 6, 20262,678.002,678.002,636.002,636.002,561.86-0.83%1,600
Mar 5, 20262,680.002,680.002,646.002,658.002,583.240.53%1,700
Mar 4, 20262,662.002,669.002,600.002,644.002,569.64-1.34%3,200
Mar 3, 20262,700.002,700.002,665.002,680.002,604.63-0.74%1,800
Mar 2, 20262,663.002,700.002,660.002,700.002,624.060.93%3,400
Feb 27, 20262,700.002,700.002,670.002,675.002,599.77-0.78%1,900
Feb 26, 20262,688.002,696.002,665.002,696.002,620.180.26%1,900
Feb 25, 20262,698.002,698.002,682.002,689.002,613.37-0.33%2,000
Feb 24, 20262,698.002,698.002,651.002,698.002,622.12-0.04%2,900
Feb 20, 20262,721.002,726.002,699.002,699.002,623.09-0.74%2,800