Nansin Co., Ltd. (TYO:7399)
Japan · Delayed Price · Currency is JPY 620.00
+3.00 (0.49%)
Oct 5, 2026, 3:15 PM JST
Nansin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 618.00 | 622.00 | 617.00 | 617.00 | 617.00 | -0.16% | 800 |
| Oct 1, 2026 | 616.00 | 619.00 | 616.00 | 618.00 | 618.00 | 0.32% | 2,600 |
| Sep 30, 2026 | 614.00 | 616.00 | 609.00 | 616.00 | 616.00 | 0.33% | 6,200 |
| Sep 29, 2026 | 608.00 | 617.00 | 605.00 | 614.00 | 614.00 | -0.16% | 1,000 |
| Sep 28, 2026 | 626.00 | 626.00 | 625.00 | 625.00 | 615.00 | 0.32% | 1,000 |
| Sep 25, 2026 | 621.00 | 625.00 | 621.00 | 623.00 | 613.03 | 0.32% | 1,400 |
| Sep 24, 2026 | 620.00 | 625.00 | 620.00 | 621.00 | 611.06 | 0.49% | 1,700 |
| Sep 18, 2026 | 615.00 | 618.00 | 615.00 | 618.00 | 608.11 | 0.49% | 3,500 |
| Sep 17, 2026 | 611.00 | 617.00 | 611.00 | 615.00 | 605.16 | -0.49% | 2,700 |
| Sep 16, 2026 | 619.00 | 619.00 | 608.00 | 618.00 | 608.11 | 0.82% | 2,000 |
| Sep 15, 2026 | 613.00 | 614.00 | 613.00 | 613.00 | 603.19 | - | 2,500 |
| Sep 14, 2026 | 619.00 | 619.00 | 613.00 | 613.00 | 603.19 | -0.81% | 1,400 |
| Sep 11, 2026 | 617.00 | 618.00 | 617.00 | 618.00 | 608.11 | 0.32% | 900 |
| Sep 10, 2026 | 615.00 | 616.00 | 615.00 | 616.00 | 606.14 | 0.33% | 1,100 |
| Sep 9, 2026 | 613.00 | 618.00 | 613.00 | 614.00 | 604.18 | -0.65% | 2,200 |
| Sep 8, 2026 | 629.00 | 629.00 | 617.00 | 618.00 | 608.11 | -1.59% | 5,000 |
| Sep 7, 2026 | 623.00 | 630.00 | 623.00 | 628.00 | 617.95 | 0.80% | 3,400 |
| Sep 4, 2026 | 617.00 | 623.00 | 617.00 | 623.00 | 613.03 | 0.97% | 3,500 |
| Sep 3, 2026 | 617.00 | 619.00 | 616.00 | 617.00 | 607.13 | - | 1,200 |
| Sep 2, 2026 | 616.00 | 620.00 | 616.00 | 617.00 | 607.13 | -0.16% | 4,400 |
| Sep 1, 2026 | 615.00 | 618.00 | 615.00 | 618.00 | 608.11 | 1.15% | 5,200 |
| Aug 31, 2026 | 609.00 | 613.00 | 609.00 | 611.00 | 601.22 | - | 2,800 |
| Aug 28, 2026 | 608.00 | 611.00 | 604.00 | 611.00 | 601.22 | 0.33% | 2,500 |
| Aug 27, 2026 | 603.00 | 612.00 | 603.00 | 609.00 | 599.26 | - | 3,500 |
| Aug 26, 2026 | 600.00 | 609.00 | 599.00 | 609.00 | 599.26 | 1.84% | 5,700 |
| Aug 25, 2026 | 598.00 | 598.00 | 597.00 | 598.00 | 588.43 | 0.17% | 3,000 |
| Aug 24, 2026 | 599.00 | 599.00 | 597.00 | 597.00 | 587.45 | -0.33% | 2,000 |
| Aug 21, 2026 | 596.00 | 599.00 | 596.00 | 599.00 | 589.42 | 0.50% | 1,700 |
| Aug 20, 2026 | 598.00 | 598.00 | 596.00 | 596.00 | 586.46 | -0.33% | 1,100 |
| Aug 19, 2026 | 599.00 | 599.00 | 594.00 | 598.00 | 588.43 | 0.50% | 2,200 |
| Aug 18, 2026 | 594.00 | 596.00 | 594.00 | 595.00 | 585.48 | 0.17% | 2,100 |
| Aug 17, 2026 | 595.00 | 595.00 | 593.00 | 594.00 | 584.50 | -0.50% | 2,800 |
| Aug 14, 2026 | 601.00 | 601.00 | 597.00 | 597.00 | 587.45 | -0.33% | 900 |
| Aug 13, 2026 | 595.00 | 599.00 | 595.00 | 599.00 | 589.42 | 0.34% | 700 |
| Aug 12, 2026 | 599.00 | 601.00 | 595.00 | 597.00 | 587.45 | -1.00% | 15,400 |
| Aug 10, 2026 | 605.00 | 605.00 | 601.00 | 603.00 | 593.35 | - | 3,500 |
| Aug 7, 2026 | 600.00 | 604.00 | 600.00 | 603.00 | 593.35 | 0.67% | 700 |
| Aug 6, 2026 | 597.00 | 599.00 | 597.00 | 599.00 | 589.42 | 0.50% | 400 |
| Aug 5, 2026 | 596.00 | 600.00 | 596.00 | 596.00 | 586.46 | 0.17% | 1,600 |
| Aug 4, 2026 | 594.00 | 595.00 | 594.00 | 595.00 | 585.48 | 0.17% | 1,200 |
| Aug 3, 2026 | 594.00 | 596.00 | 592.00 | 594.00 | 584.50 | -0.34% | 1,000 |
| Jul 31, 2026 | 594.00 | 597.00 | 594.00 | 596.00 | 586.46 | 0.51% | 1,400 |
| Jul 30, 2026 | 592.00 | 593.00 | 591.00 | 593.00 | 583.51 | - | 3,300 |
| Jul 29, 2026 | 591.00 | 594.00 | 591.00 | 593.00 | 583.51 | -0.50% | 2,000 |
| Jul 28, 2026 | 598.00 | 600.00 | 596.00 | 596.00 | 586.46 | -0.17% | 800 |
| Jul 27, 2026 | 600.00 | 600.00 | 597.00 | 597.00 | 587.45 | 0.34% | 600 |
| Jul 24, 2026 | 598.00 | 598.00 | 593.00 | 595.00 | 585.48 | -0.50% | 1,800 |
| Jul 23, 2026 | 603.00 | 603.00 | 598.00 | 598.00 | 588.43 | 0.17% | 600 |
| Jul 22, 2026 | 596.00 | 602.00 | 596.00 | 597.00 | 587.45 | 0.17% | 1,200 |
| Jul 21, 2026 | 600.00 | 600.00 | 596.00 | 596.00 | 586.46 | -0.67% | 1,600 |