Nansin Co., Ltd. (TYO:7399)
Japan · Delayed Price · Currency is JPY 575.00
+2.00 (0.35%)
Oct 17, 2025, 3:30 PM JST
Nansin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 576.00 | 576.00 | 573.00 | 573.00 | - | - | 2,900 |
| 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 |
| Oct 2, 2025 | 563.00 | 575.00 | 563.00 | 575.00 | 575.00 | 2.13% | 600 |
| Oct 1, 2025 | 581.00 | 581.00 | 559.00 | 563.00 | 563.00 | -3.43% | 8,400 |
| Sep 30, 2025 | 585.00 | 585.00 | 582.00 | 583.00 | 583.00 | -2.02% | 1,500 |
| Sep 29, 2025 | 591.00 | 595.00 | 591.00 | 595.00 | 595.00 | 0.68% | 1,300 |
| Sep 26, 2025 | 590.00 | 591.00 | 590.00 | 591.00 | 581.00 | 0.51% | 500 |
| Sep 25, 2025 | 589.00 | 589.00 | 588.00 | 588.00 | 578.05 | -1.18% | 500 |
| Sep 24, 2025 | 599.00 | 599.00 | 590.00 | 595.00 | 584.93 | 0.51% | 4,000 |
| Sep 22, 2025 | 579.00 | 595.00 | 579.00 | 592.00 | 581.98 | 2.25% | 3,200 |
| Sep 19, 2025 | 577.00 | 579.00 | 577.00 | 579.00 | 569.20 | 0.70% | 700 |
| Sep 18, 2025 | 596.00 | 598.00 | 575.00 | 575.00 | 565.27 | -2.71% | 4,200 |
| Sep 17, 2025 | 590.00 | 591.00 | 590.00 | 591.00 | 581.00 | 0.17% | 4,200 |
| Sep 16, 2025 | 589.00 | 590.00 | 586.00 | 590.00 | 580.02 | 0.68% | 4,300 |
| Sep 12, 2025 | 588.00 | 590.00 | 586.00 | 586.00 | 576.08 | -0.17% | 1,100 |
| Sep 11, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 577.07 | -0.17% | 1,100 |
| Sep 10, 2025 | 583.00 | 588.00 | 583.00 | 588.00 | 578.05 | 1.73% | 3,200 |
| Sep 9, 2025 | 587.00 | 587.00 | 577.00 | 578.00 | 568.22 | -1.87% | 2,300 |
| Sep 8, 2025 | 586.00 | 589.00 | 586.00 | 589.00 | 579.03 | 0.51% | 300 |
| Sep 5, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 576.08 | - | 1,000 |
| Sep 4, 2025 | 585.00 | 596.00 | 585.00 | 586.00 | 576.08 | -0.68% | 1,300 |
| Sep 3, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 580.02 | 0.85% | 800 |
| Sep 2, 2025 | 595.00 | 595.00 | 583.00 | 585.00 | 575.10 | -1.68% | 2,900 |
| Sep 1, 2025 | 593.00 | 600.00 | 591.00 | 595.00 | 584.93 | 0.51% | 5,300 |
| Aug 29, 2025 | 588.00 | 594.00 | 588.00 | 592.00 | 581.98 | 0.17% | 4,500 |
| Aug 28, 2025 | 590.00 | 591.00 | 590.00 | 591.00 | 581.00 | 0.17% | 400 |
| Aug 27, 2025 | 595.00 | 595.00 | 585.00 | 590.00 | 580.02 | -0.34% | 2,300 |
| Aug 26, 2025 | 591.00 | 600.00 | 587.00 | 592.00 | 581.98 | - | 4,000 |
| Aug 25, 2025 | 587.00 | 596.00 | 584.00 | 592.00 | 581.98 | 0.85% | 4,400 |
| Aug 22, 2025 | 585.00 | 588.00 | 578.00 | 587.00 | 577.07 | 0.34% | 4,100 |
| Aug 21, 2025 | 579.00 | 585.00 | 575.00 | 585.00 | 575.10 | 0.52% | 3,500 |
| Aug 20, 2025 | 575.00 | 590.00 | 572.00 | 582.00 | 572.15 | 1.57% | 2,800 |
| Aug 19, 2025 | 563.00 | 586.00 | 563.00 | 573.00 | 563.30 | 1.78% | 7,600 |
| Aug 18, 2025 | 561.00 | 566.00 | 560.00 | 563.00 | 553.47 | 0.72% | 4,600 |
| Aug 15, 2025 | 559.00 | 563.00 | 558.00 | 559.00 | 549.54 | 0.54% | 5,800 |
| Aug 14, 2025 | 546.00 | 556.00 | 546.00 | 556.00 | 546.59 | 1.83% | 3,400 |
| Aug 13, 2025 | 544.00 | 547.00 | 544.00 | 546.00 | 536.76 | -0.18% | 900 |
| Aug 12, 2025 | 548.00 | 550.00 | 530.00 | 547.00 | 537.74 | 0.18% | 15,500 |
| Aug 8, 2025 | 555.00 | 558.00 | 544.00 | 546.00 | 536.76 | -3.36% | 12,900 |
| Aug 7, 2025 | 566.00 | 608.00 | 546.00 | 565.00 | 555.44 | -0.18% | 32,200 |
| Aug 6, 2025 | 559.00 | 568.00 | 556.00 | 566.00 | 556.42 | 1.07% | 2,700 |
| Aug 5, 2025 | 565.00 | 568.00 | 560.00 | 560.00 | 550.52 | -0.71% | 7,500 |