Nansin Co., Ltd. (TYO:7399)
Japan · Delayed Price · Currency is JPY 577.00
0.00 (0.00%)
Dec 16, 2025, 3:15 PM JST
Nansin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 576.00 | 587.00 | 576.00 | 577.00 | 577.00 | - | 3,400 |
| Dec 15, 2025 | 578.00 | 581.00 | 576.00 | 577.00 | 577.00 | 0.35% | 1,000 |
| Dec 12, 2025 | 576.00 | 576.00 | 575.00 | 575.00 | 575.00 | -0.17% | 500 |
| Dec 11, 2025 | 578.00 | 578.00 | 575.00 | 576.00 | 576.00 | -0.35% | 700 |
| Dec 10, 2025 | 578.00 | 584.00 | 578.00 | 578.00 | 578.00 | - | 2,700 |
| Dec 9, 2025 | 578.00 | 579.00 | 577.00 | 578.00 | 578.00 | 0.17% | 1,300 |
| Dec 8, 2025 | 576.00 | 579.00 | 575.00 | 577.00 | 577.00 | 0.35% | 7,200 |
| Dec 5, 2025 | 568.00 | 575.00 | 568.00 | 575.00 | 575.00 | 1.59% | 2,900 |
| Dec 4, 2025 | 577.00 | 577.00 | 565.00 | 566.00 | 566.00 | -0.70% | 3,600 |
| Dec 3, 2025 | 570.00 | 570.00 | 566.00 | 570.00 | 570.00 | - | 5,100 |
| Dec 2, 2025 | 569.00 | 572.00 | 565.00 | 570.00 | 570.00 | - | 1,300 |
| Dec 1, 2025 | 566.00 | 570.00 | 562.00 | 570.00 | 570.00 | 0.71% | 11,700 |
| Nov 28, 2025 | 564.00 | 566.00 | 564.00 | 566.00 | 566.00 | 0.18% | 6,500 |
| Nov 27, 2025 | 565.00 | 566.00 | 562.00 | 565.00 | 565.00 | -0.53% | 13,200 |
| Nov 26, 2025 | 565.00 | 578.00 | 564.00 | 568.00 | 568.00 | 0.71% | 2,700 |
| Nov 25, 2025 | 566.00 | 570.00 | 564.00 | 564.00 | 564.00 | - | 4,400 |
| Nov 21, 2025 | 564.00 | 565.00 | 551.00 | 564.00 | 564.00 | -0.35% | 3,300 |
| Nov 20, 2025 | 569.00 | 569.00 | 566.00 | 566.00 | 566.00 | -1.22% | 1,400 |
| Nov 19, 2025 | 563.00 | 579.00 | 561.00 | 573.00 | 573.00 | 1.06% | 2,600 |
| Nov 18, 2025 | 567.00 | 567.00 | 560.00 | 567.00 | 567.00 | - | 3,700 |
| Nov 17, 2025 | 564.00 | 570.00 | 564.00 | 567.00 | 567.00 | -0.87% | 1,900 |
| Nov 14, 2025 | 578.00 | 578.00 | 565.00 | 572.00 | 572.00 | -1.04% | 5,900 |
| Nov 13, 2025 | 586.00 | 591.00 | 577.00 | 578.00 | 578.00 | -2.53% | 4,100 |
| Nov 12, 2025 | 585.00 | 593.00 | 585.00 | 593.00 | 593.00 | 1.02% | 1,500 |
| Nov 11, 2025 | 595.00 | 595.00 | 586.00 | 587.00 | 587.00 | 0.69% | 4,600 |
| Nov 10, 2025 | 584.00 | 587.00 | 578.00 | 583.00 | 583.00 | -0.17% | 4,900 |
| Nov 7, 2025 | 581.00 | 586.00 | 580.00 | 584.00 | 584.00 | 1.57% | 1,700 |
| Nov 6, 2025 | 573.00 | 582.00 | 573.00 | 575.00 | 575.00 | 0.35% | 3,400 |
| Nov 5, 2025 | 576.00 | 576.00 | 566.00 | 573.00 | 573.00 | -0.17% | 9,600 |
| Nov 4, 2025 | 572.00 | 574.00 | 571.00 | 574.00 | 574.00 | - | 800 |
| Oct 31, 2025 | 580.00 | 580.00 | 574.00 | 574.00 | 574.00 | -0.17% | 900 |
| Oct 30, 2025 | 576.00 | 576.00 | 575.00 | 575.00 | 575.00 | -0.52% | 600 |
| Oct 29, 2025 | 573.00 | 579.00 | 573.00 | 578.00 | 578.00 | 0.17% | 2,200 |
| Oct 28, 2025 | 573.00 | 577.00 | 573.00 | 577.00 | 577.00 | 0.87% | 2,100 |
| Oct 27, 2025 | 572.00 | 578.00 | 570.00 | 572.00 | 572.00 | -0.17% | 1,900 |
| Oct 24, 2025 | 573.00 | 573.00 | 568.00 | 573.00 | 573.00 | 0.53% | 1,200 |
| Oct 23, 2025 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.72% | 600 |
| Oct 22, 2025 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.87% | 600 |
| Oct 21, 2025 | 578.00 | 580.00 | 572.00 | 575.00 | 575.00 | -0.52% | 1,600 |
| Oct 20, 2025 | 583.00 | 585.00 | 578.00 | 578.00 | 578.00 | 0.52% | 2,700 |
| Oct 17, 2025 | 576.00 | 578.00 | 572.00 | 575.00 | 575.00 | 0.35% | 1,600 |
| Oct 16, 2025 | 579.00 | 582.00 | 564.00 | 573.00 | 573.00 | -0.87% | 2,700 |
| Oct 15, 2025 | 572.00 | 580.00 | 572.00 | 578.00 | 578.00 | 1.94% | 2,600 |
| Oct 14, 2025 | 589.00 | 589.00 | 560.00 | 567.00 | 567.00 | -3.24% | 19,400 |
| Oct 10, 2025 | 584.00 | 588.00 | 584.00 | 586.00 | 586.00 | -0.17% | 2,700 |
| Oct 9, 2025 | 587.00 | 588.00 | 585.00 | 587.00 | 587.00 | - | 2,300 |
| Oct 8, 2025 | 581.00 | 593.00 | 581.00 | 587.00 | 587.00 | 0.86% | 4,600 |
| Oct 7, 2025 | 580.00 | 582.00 | 580.00 | 582.00 | 582.00 | 0.34% | 5,400 |
| Oct 6, 2025 | 580.00 | 580.00 | 572.00 | 580.00 | 580.00 | - | 2,700 |
| Oct 3, 2025 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 0.87% | 135,500 |