Nansin Co., Ltd. (TYO:7399)
Japan · Delayed Price · Currency is JPY 539.00
-1.00 (-0.19%)
Aug 1, 2025, 2:24 PM JST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 541.00 | 543.00 | 539.00 | 539.00 | 539.00 | -0.19% | 8,600 |
| Jul 31, 2025 | 537.00 | 541.00 | 537.00 | 540.00 | 540.00 | - | 28,700 |
| Jul 30, 2025 | 537.00 | 541.00 | 537.00 | 540.00 | 540.00 | 0.56% | 11,100 |
| Jul 29, 2025 | 538.00 | 538.00 | 537.00 | 537.00 | 537.00 | -0.37% | 200 |
| Jul 28, 2025 | 540.00 | 541.00 | 539.00 | 539.00 | 539.00 | - | 2,500 |
| Jul 25, 2025 | 535.00 | 540.00 | 533.00 | 539.00 | 539.00 | 1.13% | 17,700 |
| Jul 24, 2025 | 533.00 | 533.00 | 530.00 | 533.00 | 533.00 | 0.57% | 29,200 |
| Jul 23, 2025 | 538.00 | 539.00 | 529.00 | 530.00 | 530.00 | -0.38% | 17,600 |
| Jul 22, 2025 | 534.00 | 538.00 | 532.00 | 532.00 | 532.00 | -0.37% | 1,000 |
| Jul 18, 2025 | 534.00 | 534.00 | 532.00 | 534.00 | 534.00 | - | 1,100 |
| Jul 17, 2025 | 535.00 | 538.00 | 534.00 | 534.00 | 534.00 | 0.56% | 4,100 |
| Jul 16, 2025 | 528.00 | 532.00 | 528.00 | 531.00 | 531.00 | - | 1,000 |
| Jul 15, 2025 | 531.00 | 531.00 | 530.00 | 531.00 | 531.00 | - | 1,000 |
| Jul 14, 2025 | 532.00 | 532.00 | 527.00 | 531.00 | 531.00 | -0.38% | 1,800 |
| Jul 11, 2025 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0.38% | 400 |
| Jul 10, 2025 | 532.00 | 533.00 | 531.00 | 531.00 | 531.00 | -0.19% | 1,300 |
| Jul 9, 2025 | 529.00 | 532.00 | 529.00 | 532.00 | 532.00 | 0.76% | 1,800 |
| Jul 8, 2025 | 531.00 | 533.00 | 525.00 | 528.00 | 528.00 | -0.56% | 18,600 |
| Jul 7, 2025 | 531.00 | 531.00 | 529.00 | 531.00 | 531.00 | 0.19% | 5,200 |
| Jul 4, 2025 | 530.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 11,200 |
| Jul 3, 2025 | 530.00 | 532.00 | 530.00 | 530.00 | 530.00 | 0.19% | 4,700 |
| Jul 2, 2025 | 531.00 | 533.00 | 529.00 | 529.00 | 529.00 | -0.38% | 21,600 |
| Jul 1, 2025 | 532.00 | 534.00 | 530.00 | 531.00 | 531.00 | 0.38% | 19,100 |
| Jun 30, 2025 | 532.00 | 534.00 | 529.00 | 529.00 | 529.00 | -0.19% | 6,700 |
| Jun 27, 2025 | 530.00 | 531.00 | 528.00 | 530.00 | 530.00 | -0.56% | 9,200 |
| Jun 26, 2025 | 534.00 | 534.00 | 533.00 | 533.00 | 533.00 | - | 300 |
| Jun 25, 2025 | 538.00 | 539.00 | 530.00 | 533.00 | 533.00 | -0.93% | 8,200 |
| Jun 24, 2025 | 539.00 | 542.00 | 531.00 | 538.00 | 538.00 | -0.19% | 12,300 |
| Jun 23, 2025 | 535.00 | 545.00 | 535.00 | 539.00 | 539.00 | -0.37% | 1,100 |
| Jun 20, 2025 | 541.00 | 545.00 | 534.00 | 541.00 | 541.00 | 0.56% | 38,100 |
| Jun 19, 2025 | 545.00 | 546.00 | 536.00 | 538.00 | 538.00 | -2.36% | 5,900 |
| Jun 18, 2025 | 551.00 | 551.00 | 550.00 | 551.00 | 551.00 | -0.54% | 500 |
| Jun 17, 2025 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | -0.18% | 500 |
| Jun 16, 2025 | 538.00 | 555.00 | 532.00 | 555.00 | 555.00 | 2.59% | 7,500 |
| Jun 13, 2025 | 547.00 | 555.00 | 525.00 | 541.00 | 541.00 | -1.10% | 15,800 |
| Jun 12, 2025 | 553.00 | 565.00 | 544.00 | 547.00 | 547.00 | - | 8,000 |
| Jun 11, 2025 | 544.00 | 548.00 | 540.00 | 547.00 | 547.00 | 1.30% | 2,500 |
| Jun 10, 2025 | 537.00 | 540.00 | 537.00 | 540.00 | 540.00 | 0.93% | 1,300 |
| Jun 9, 2025 | 534.00 | 568.00 | 530.00 | 535.00 | 535.00 | 0.38% | 13,700 |
| Jun 6, 2025 | 534.00 | 552.00 | 533.00 | 533.00 | 533.00 | -0.19% | 22,200 |
| Jun 5, 2025 | 530.00 | 534.00 | 530.00 | 534.00 | 534.00 | 0.95% | 2,600 |
| Jun 4, 2025 | 529.00 | 531.00 | 529.00 | 529.00 | 529.00 | - | 1,700 |
| Jun 3, 2025 | 535.00 | 535.00 | 528.00 | 529.00 | 529.00 | -1.12% | 7,700 |
| Jun 2, 2025 | 538.00 | 538.00 | 532.00 | 535.00 | 535.00 | - | 2,600 |
| May 30, 2025 | 535.00 | 539.00 | 534.00 | 535.00 | 535.00 | 0.19% | 600 |
| May 29, 2025 | 533.00 | 535.00 | 533.00 | 534.00 | 534.00 | 0.19% | 1,300 |
| May 28, 2025 | 530.00 | 533.00 | 530.00 | 533.00 | 533.00 | 0.95% | 1,000 |
| May 27, 2025 | 542.00 | 544.00 | 528.00 | 528.00 | 528.00 | -2.58% | 6,600 |
| May 26, 2025 | 533.00 | 542.00 | 533.00 | 542.00 | 542.00 | 1.69% | 500 |
| May 23, 2025 | 538.00 | 538.00 | 533.00 | 533.00 | 533.00 | -0.74% | 600 |