Nansin Co., Ltd. (TYO:7399)
Japan · Delayed Price · Currency is JPY 572.00
+4.00 (0.70%)
May 29, 2026, 3:23 PM JST
Nansin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 570.00 | 574.00 | 570.00 | 572.00 | 572.00 | 0.70% | 1,800 |
| May 28, 2026 | 565.00 | 576.00 | 561.00 | 568.00 | 568.00 | 2.71% | 6,100 |
| May 27, 2026 | 564.00 | 564.00 | 553.00 | 553.00 | 553.00 | -0.72% | 7,200 |
| May 26, 2026 | 563.00 | 563.00 | 557.00 | 557.00 | 557.00 | -0.54% | 600 |
| May 25, 2026 | 564.00 | 564.00 | 560.00 | 560.00 | 560.00 | -1.41% | 2,300 |
| May 22, 2026 | 561.00 | 571.00 | 561.00 | 568.00 | 568.00 | 1.97% | 3,100 |
| May 21, 2026 | 552.00 | 566.00 | 552.00 | 557.00 | 557.00 | 0.91% | 3,000 |
| May 20, 2026 | 561.00 | 562.00 | 551.00 | 552.00 | 552.00 | -1.78% | 6,800 |
| May 19, 2026 | 568.00 | 568.00 | 562.00 | 562.00 | 562.00 | -0.35% | 6,600 |
| May 18, 2026 | 567.00 | 569.00 | 564.00 | 564.00 | 564.00 | 0.18% | 2,500 |
| May 15, 2026 | 563.00 | 571.00 | 562.00 | 563.00 | 563.00 | -0.71% | 2,900 |
| May 14, 2026 | 563.00 | 572.00 | 563.00 | 567.00 | 567.00 | -0.70% | 6,100 |
| May 13, 2026 | 570.00 | 571.00 | 567.00 | 571.00 | 571.00 | 0.18% | 2,500 |
| May 12, 2026 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | -0.87% | 2,800 |
| May 11, 2026 | 581.00 | 587.00 | 575.00 | 575.00 | 575.00 | 0.17% | 4,200 |
| May 8, 2026 | 571.00 | 574.00 | 565.00 | 574.00 | 574.00 | 2.14% | 4,800 |
| May 7, 2026 | 574.00 | 574.00 | 557.00 | 562.00 | 562.00 | -2.09% | 20,000 |
| May 1, 2026 | 574.00 | 575.00 | 574.00 | 574.00 | 574.00 | - | 1,100 |
| Apr 30, 2026 | 575.00 | 578.00 | 574.00 | 574.00 | 574.00 | -0.69% | 11,800 |
| Apr 28, 2026 | 575.00 | 579.00 | 575.00 | 578.00 | 578.00 | 0.52% | 700 |
| Apr 27, 2026 | 582.00 | 582.00 | 573.00 | 575.00 | 575.00 | -1.20% | 2,900 |
| Apr 24, 2026 | 587.00 | 587.00 | 579.00 | 582.00 | 582.00 | 0.17% | 1,000 |
| Apr 23, 2026 | 583.00 | 583.00 | 581.00 | 581.00 | 581.00 | -0.51% | 500 |
| Apr 22, 2026 | 589.00 | 589.00 | 580.00 | 584.00 | 584.00 | -0.85% | 4,700 |
| Apr 21, 2026 | 590.00 | 595.00 | 589.00 | 589.00 | 589.00 | 0.17% | 3,300 |
| Apr 20, 2026 | 582.00 | 593.00 | 582.00 | 588.00 | 588.00 | 1.03% | 1,600 |
| Apr 17, 2026 | 585.00 | 586.00 | 582.00 | 582.00 | 582.00 | -0.85% | 1,500 |
| Apr 16, 2026 | 586.00 | 587.00 | 585.00 | 587.00 | 587.00 | -0.17% | 900 |
| Apr 15, 2026 | 585.00 | 588.00 | 584.00 | 588.00 | 588.00 | 0.68% | 2,600 |
| Apr 14, 2026 | 580.00 | 588.00 | 577.00 | 584.00 | 584.00 | -1.18% | 168,700 |
| Apr 13, 2026 | 594.00 | 594.00 | 588.00 | 591.00 | 591.00 | 0.68% | 3,300 |
| Apr 10, 2026 | 596.00 | 596.00 | 587.00 | 587.00 | 587.00 | -1.51% | 4,500 |
| Apr 9, 2026 | 597.00 | 599.00 | 596.00 | 596.00 | 596.00 | -0.17% | 5,400 |
| Apr 8, 2026 | 598.00 | 600.00 | 591.00 | 597.00 | 597.00 | 0.51% | 4,700 |
| Apr 7, 2026 | 598.00 | 600.00 | 591.00 | 594.00 | 594.00 | -0.50% | 5,400 |
| Apr 6, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | 500 |
| Apr 3, 2026 | 584.00 | 603.00 | 584.00 | 597.00 | 597.00 | 2.23% | 2,100 |
| Apr 2, 2026 | 587.00 | 593.00 | 584.00 | 584.00 | 584.00 | -0.17% | 1,400 |
| Apr 1, 2026 | 587.00 | 592.00 | 585.00 | 585.00 | 585.00 | -0.17% | 900 |
| Mar 31, 2026 | 581.00 | 587.00 | 580.00 | 586.00 | 586.00 | 0.69% | 3,700 |
| Mar 30, 2026 | 589.00 | 590.00 | 581.00 | 582.00 | 582.00 | -2.51% | 4,900 |
| Mar 27, 2026 | 602.00 | 607.00 | 601.00 | 607.00 | 597.00 | 1.00% | 2,300 |
| Mar 26, 2026 | 614.00 | 614.00 | 601.00 | 601.00 | 591.10 | -2.28% | 1,300 |
| Mar 25, 2026 | 600.00 | 615.00 | 600.00 | 615.00 | 604.87 | 2.50% | 1,300 |
| Mar 24, 2026 | 597.00 | 600.00 | 594.00 | 600.00 | 590.12 | 1.35% | 2,000 |
| Mar 23, 2026 | 600.00 | 605.00 | 592.00 | 592.00 | 582.25 | -2.47% | 4,200 |
| Mar 19, 2026 | 616.00 | 616.00 | 607.00 | 607.00 | 597.00 | -1.94% | 1,100 |
| Mar 18, 2026 | 617.00 | 621.00 | 614.00 | 619.00 | 608.80 | 0.32% | 11,300 |
| Mar 17, 2026 | 620.00 | 627.00 | 616.00 | 617.00 | 606.84 | -0.32% | 1,100 |
| Mar 16, 2026 | 620.00 | 625.00 | 619.00 | 619.00 | 608.80 | -0.80% | 2,200 |