Nansin Co., Ltd. (TYO:7399)
Japan · Delayed Price · Currency is JPY 586.00
-1.00 (-0.17%)
Sep 12, 2025, 1:55 PM JST
Nansin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 588.00 | 590.00 | 586.00 | 586.00 | 586.00 | -0.17% | 1,100 |
| Sep 11, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | -0.17% | 200 |
| Sep 10, 2025 | 583.00 | 588.00 | 583.00 | 588.00 | 588.00 | 1.73% | 3,200 |
| Sep 9, 2025 | 587.00 | 587.00 | 577.00 | 578.00 | 578.00 | -1.87% | 2,300 |
| Sep 8, 2025 | 586.00 | 589.00 | 586.00 | 589.00 | 589.00 | 0.51% | 300 |
| Sep 5, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 1,000 |
| Sep 4, 2025 | 585.00 | 596.00 | 585.00 | 586.00 | 586.00 | -0.68% | 1,300 |
| Sep 3, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 0.85% | 800 |
| Sep 2, 2025 | 595.00 | 595.00 | 583.00 | 585.00 | 585.00 | -1.68% | 2,900 |
| Sep 1, 2025 | 593.00 | 600.00 | 591.00 | 595.00 | 595.00 | 0.51% | 5,300 |
| Aug 29, 2025 | 588.00 | 594.00 | 588.00 | 592.00 | 592.00 | 0.17% | 4,500 |
| Aug 28, 2025 | 590.00 | 591.00 | 590.00 | 591.00 | 591.00 | 0.17% | 400 |
| Aug 27, 2025 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.34% | 2,300 |
| Aug 26, 2025 | 591.00 | 600.00 | 587.00 | 592.00 | 592.00 | - | 4,000 |
| Aug 25, 2025 | 587.00 | 596.00 | 584.00 | 592.00 | 592.00 | 0.85% | 4,400 |
| Aug 22, 2025 | 585.00 | 588.00 | 578.00 | 587.00 | 587.00 | 0.34% | 4,100 |
| Aug 21, 2025 | 579.00 | 585.00 | 575.00 | 585.00 | 585.00 | 0.52% | 3,500 |
| Aug 20, 2025 | 575.00 | 590.00 | 572.00 | 582.00 | 582.00 | 1.57% | 2,800 |
| Aug 19, 2025 | 563.00 | 586.00 | 563.00 | 573.00 | 573.00 | 1.78% | 7,600 |
| Aug 18, 2025 | 561.00 | 566.00 | 560.00 | 563.00 | 563.00 | 0.72% | 4,600 |
| Aug 15, 2025 | 559.00 | 563.00 | 558.00 | 559.00 | 559.00 | 0.54% | 5,800 |
| Aug 14, 2025 | 546.00 | 556.00 | 546.00 | 556.00 | 556.00 | 1.83% | 3,400 |
| Aug 13, 2025 | 544.00 | 547.00 | 544.00 | 546.00 | 546.00 | -0.18% | 900 |
| Aug 12, 2025 | 548.00 | 550.00 | 530.00 | 547.00 | 547.00 | 0.18% | 15,500 |
| Aug 8, 2025 | 555.00 | 558.00 | 544.00 | 546.00 | 546.00 | -3.36% | 12,900 |
| Aug 7, 2025 | 566.00 | 608.00 | 546.00 | 565.00 | 565.00 | -0.18% | 32,200 |
| Aug 6, 2025 | 559.00 | 568.00 | 556.00 | 566.00 | 566.00 | 1.07% | 2,700 |
| Aug 5, 2025 | 565.00 | 568.00 | 560.00 | 560.00 | 560.00 | -0.71% | 7,500 |
| Aug 4, 2025 | 536.00 | 564.00 | 536.00 | 564.00 | 564.00 | 4.64% | 11,300 |
| 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 |