NANYO Corporation (TYO:7417)
Japan · Delayed Price · Currency is JPY 1,518.00
+31.00 (2.08%)
At close: Jan 22, 2026
NANYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,491.00 | 1,526.00 | 1,487.00 | 1,518.00 | 1,518.00 | 2.08% | 10,100 |
| Jan 21, 2026 | 1,490.00 | 1,501.00 | 1,480.00 | 1,487.00 | 1,487.00 | -1.39% | 11,800 |
| Jan 20, 2026 | 1,511.00 | 1,511.00 | 1,498.00 | 1,508.00 | 1,508.00 | -0.20% | 7,900 |
| Jan 19, 2026 | 1,508.00 | 1,511.00 | 1,499.00 | 1,511.00 | 1,511.00 | 0.20% | 17,600 |
| Jan 16, 2026 | 1,512.00 | 1,512.00 | 1,502.00 | 1,508.00 | 1,508.00 | -0.26% | 6,400 |
| Jan 15, 2026 | 1,508.00 | 1,519.00 | 1,505.00 | 1,512.00 | 1,512.00 | 0.27% | 9,400 |
| Jan 14, 2026 | 1,501.00 | 1,509.00 | 1,497.00 | 1,508.00 | 1,508.00 | 0.87% | 13,200 |
| Jan 13, 2026 | 1,515.00 | 1,517.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.66% | 15,300 |
| Jan 9, 2026 | 1,500.00 | 1,510.00 | 1,497.00 | 1,505.00 | 1,505.00 | 0.33% | 4,400 |
| Jan 8, 2026 | 1,500.00 | 1,505.00 | 1,498.00 | 1,500.00 | 1,500.00 | 0.07% | 6,900 |
| Jan 7, 2026 | 1,499.00 | 1,504.00 | 1,497.00 | 1,499.00 | 1,499.00 | - | 9,400 |
| Jan 6, 2026 | 1,490.00 | 1,499.00 | 1,490.00 | 1,499.00 | 1,499.00 | 0.67% | 8,300 |
| Jan 5, 2026 | 1,445.00 | 1,489.00 | 1,441.00 | 1,489.00 | 1,489.00 | 3.55% | 32,100 |
| Dec 30, 2025 | 1,434.00 | 1,440.00 | 1,422.00 | 1,438.00 | 1,438.00 | 0.35% | 6,300 |
| Dec 29, 2025 | 1,434.00 | 1,434.00 | 1,416.00 | 1,433.00 | 1,433.00 | 0.84% | 20,800 |
| Dec 26, 2025 | 1,420.00 | 1,421.00 | 1,414.00 | 1,421.00 | 1,421.00 | 0.14% | 5,600 |
| Dec 25, 2025 | 1,422.00 | 1,422.00 | 1,410.00 | 1,419.00 | 1,419.00 | 0.21% | 10,500 |
| Dec 24, 2025 | 1,425.00 | 1,426.00 | 1,411.00 | 1,416.00 | 1,416.00 | -0.63% | 9,100 |
| Dec 23, 2025 | 1,415.00 | 1,425.00 | 1,402.00 | 1,425.00 | 1,425.00 | 1.28% | 13,500 |
| Dec 22, 2025 | 1,425.00 | 1,425.00 | 1,401.00 | 1,407.00 | 1,407.00 | -1.33% | 32,200 |
| Dec 19, 2025 | 1,423.00 | 1,433.00 | 1,420.00 | 1,426.00 | 1,426.00 | 0.21% | 2,900 |
| Dec 18, 2025 | 1,427.00 | 1,427.00 | 1,418.00 | 1,423.00 | 1,423.00 | -0.28% | 2,900 |
| Dec 17, 2025 | 1,429.00 | 1,429.00 | 1,423.00 | 1,427.00 | 1,427.00 | -0.28% | 4,300 |
| Dec 16, 2025 | 1,436.00 | 1,441.00 | 1,425.00 | 1,431.00 | 1,431.00 | -0.35% | 9,600 |
| Dec 15, 2025 | 1,413.00 | 1,445.00 | 1,413.00 | 1,436.00 | 1,436.00 | 1.63% | 14,100 |
| Dec 12, 2025 | 1,417.00 | 1,419.00 | 1,411.00 | 1,413.00 | 1,413.00 | -0.14% | 7,800 |
| Dec 11, 2025 | 1,412.00 | 1,418.00 | 1,411.00 | 1,415.00 | 1,415.00 | 0.35% | 6,900 |
| Dec 10, 2025 | 1,410.00 | 1,418.00 | 1,401.00 | 1,410.00 | 1,410.00 | - | 23,400 |
| Dec 9, 2025 | 1,418.00 | 1,421.00 | 1,406.00 | 1,410.00 | 1,410.00 | -0.49% | 16,200 |
| Dec 8, 2025 | 1,419.00 | 1,430.00 | 1,412.00 | 1,417.00 | 1,417.00 | -0.14% | 12,100 |
| Dec 5, 2025 | 1,414.00 | 1,429.00 | 1,411.00 | 1,419.00 | 1,419.00 | -0.14% | 9,800 |
| Dec 4, 2025 | 1,420.00 | 1,430.00 | 1,419.00 | 1,421.00 | 1,421.00 | 0.07% | 7,400 |
| Dec 3, 2025 | 1,440.00 | 1,440.00 | 1,419.00 | 1,420.00 | 1,420.00 | -0.98% | 9,700 |
| Dec 2, 2025 | 1,441.00 | 1,441.00 | 1,415.00 | 1,434.00 | 1,434.00 | 0.07% | 18,200 |
| Dec 1, 2025 | 1,430.00 | 1,448.00 | 1,415.00 | 1,433.00 | 1,433.00 | 1.34% | 21,900 |
| Nov 28, 2025 | 1,412.00 | 1,421.00 | 1,412.00 | 1,414.00 | 1,414.00 | 0.14% | 4,200 |
| Nov 27, 2025 | 1,415.00 | 1,420.00 | 1,403.00 | 1,412.00 | 1,412.00 | -0.21% | 6,900 |
| Nov 26, 2025 | 1,436.00 | 1,437.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.21% | 5,000 |
| Nov 25, 2025 | 1,430.00 | 1,433.00 | 1,410.00 | 1,418.00 | 1,418.00 | 0.35% | 9,200 |
| Nov 21, 2025 | 1,401.00 | 1,413.00 | 1,390.00 | 1,413.00 | 1,413.00 | -0.49% | 5,600 |
| Nov 20, 2025 | 1,396.00 | 1,420.00 | 1,396.00 | 1,420.00 | 1,420.00 | 2.23% | 6,000 |
| Nov 19, 2025 | 1,401.00 | 1,414.00 | 1,389.00 | 1,389.00 | 1,389.00 | -0.79% | 6,900 |
| Nov 18, 2025 | 1,405.00 | 1,422.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.43% | 12,600 |
| Nov 17, 2025 | 1,405.00 | 1,416.00 | 1,405.00 | 1,406.00 | 1,406.00 | 0.14% | 6,600 |
| Nov 14, 2025 | 1,417.00 | 1,417.00 | 1,402.00 | 1,404.00 | 1,404.00 | -0.92% | 10,600 |
| Nov 13, 2025 | 1,437.00 | 1,438.00 | 1,417.00 | 1,417.00 | 1,417.00 | -1.60% | 13,700 |
| Nov 12, 2025 | 1,408.00 | 1,440.00 | 1,408.00 | 1,440.00 | 1,440.00 | 2.20% | 13,700 |
| Nov 11, 2025 | 1,419.00 | 1,447.00 | 1,409.00 | 1,409.00 | 1,409.00 | 4.22% | 60,000 |
| Nov 10, 2025 | 1,329.00 | 1,370.00 | 1,329.00 | 1,352.00 | 1,352.00 | 1.88% | 21,000 |
| Nov 7, 2025 | 1,326.00 | 1,330.00 | 1,322.00 | 1,327.00 | 1,327.00 | -0.15% | 3,800 |