NANYO Corporation (TYO:7417)
Japan · Delayed Price · Currency is JPY 1,329.00
+2.00 (0.15%)
Sep 5, 2025, 3:30 PM JST
NANYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,337.00 | 1,337.00 | 1,319.00 | 1,329.00 | 1,329.00 | 0.15% | 18,400 |
| Sep 4, 2025 | 1,327.00 | 1,327.00 | 1,315.00 | 1,327.00 | 1,327.00 | 1.22% | 17,900 |
| Sep 3, 2025 | 1,304.00 | 1,318.00 | 1,303.00 | 1,311.00 | 1,311.00 | 0.15% | 11,200 |
| Sep 2, 2025 | 1,301.00 | 1,319.00 | 1,301.00 | 1,309.00 | 1,309.00 | 0.46% | 15,900 |
| Sep 1, 2025 | 1,319.00 | 1,321.00 | 1,302.00 | 1,303.00 | 1,303.00 | -1.21% | 12,600 |
| Aug 29, 2025 | 1,328.00 | 1,331.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.68% | 8,900 |
| Aug 28, 2025 | 1,332.00 | 1,341.00 | 1,322.00 | 1,328.00 | 1,328.00 | -0.23% | 15,400 |
| Aug 27, 2025 | 1,348.00 | 1,349.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.33% | 9,900 |
| Aug 26, 2025 | 1,352.00 | 1,352.00 | 1,340.00 | 1,349.00 | 1,349.00 | -0.22% | 14,700 |
| Aug 25, 2025 | 1,358.00 | 1,362.00 | 1,351.00 | 1,352.00 | 1,352.00 | -0.29% | 21,900 |
| Aug 22, 2025 | 1,351.00 | 1,356.00 | 1,348.00 | 1,356.00 | 1,356.00 | 1.19% | 8,300 |
| Aug 21, 2025 | 1,341.00 | 1,353.00 | 1,331.00 | 1,340.00 | 1,340.00 | -0.30% | 15,300 |
| Aug 20, 2025 | 1,341.00 | 1,348.00 | 1,336.00 | 1,344.00 | 1,344.00 | -0.07% | 8,000 |
| Aug 19, 2025 | 1,347.00 | 1,353.00 | 1,337.00 | 1,345.00 | 1,345.00 | -0.59% | 15,500 |
| Aug 18, 2025 | 1,360.00 | 1,360.00 | 1,348.00 | 1,353.00 | 1,353.00 | -0.51% | 8,300 |
| Aug 15, 2025 | 1,350.00 | 1,361.00 | 1,347.00 | 1,360.00 | 1,360.00 | 0.97% | 11,000 |
| Aug 14, 2025 | 1,337.00 | 1,357.00 | 1,337.00 | 1,347.00 | 1,347.00 | 0.82% | 19,200 |
| Aug 13, 2025 | 1,336.00 | 1,345.00 | 1,336.00 | 1,336.00 | 1,336.00 | -0.30% | 11,300 |
| Aug 12, 2025 | 1,328.00 | 1,341.00 | 1,317.00 | 1,340.00 | 1,340.00 | 1.82% | 20,400 |
| Aug 8, 2025 | 1,333.00 | 1,346.00 | 1,310.00 | 1,316.00 | 1,316.00 | -0.45% | 20,400 |
| Aug 7, 2025 | 1,336.00 | 1,336.00 | 1,320.00 | 1,322.00 | 1,322.00 | -1.12% | 14,100 |
| Aug 6, 2025 | 1,333.00 | 1,345.00 | 1,330.00 | 1,337.00 | 1,337.00 | 0.30% | 11,100 |
| Aug 5, 2025 | 1,336.00 | 1,346.00 | 1,330.00 | 1,333.00 | 1,333.00 | -0.07% | 9,800 |
| Aug 4, 2025 | 1,331.00 | 1,345.00 | 1,329.00 | 1,334.00 | 1,334.00 | -0.07% | 17,100 |
| Aug 1, 2025 | 1,329.00 | 1,340.00 | 1,329.00 | 1,335.00 | 1,335.00 | 0.15% | 9,900 |
| Jul 31, 2025 | 1,336.00 | 1,346.00 | 1,332.00 | 1,333.00 | 1,333.00 | -0.22% | 10,400 |
| Jul 30, 2025 | 1,354.00 | 1,354.00 | 1,336.00 | 1,336.00 | 1,336.00 | -1.04% | 12,000 |
| Jul 29, 2025 | 1,361.00 | 1,361.00 | 1,346.00 | 1,350.00 | 1,350.00 | -1.03% | 10,200 |
| Jul 28, 2025 | 1,340.00 | 1,364.00 | 1,337.00 | 1,364.00 | 1,364.00 | 2.02% | 19,400 |
| Jul 25, 2025 | 1,336.00 | 1,339.00 | 1,324.00 | 1,337.00 | 1,337.00 | 0.53% | 16,800 |
| Jul 24, 2025 | 1,340.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.97% | 25,000 |
| Jul 23, 2025 | 1,353.00 | 1,357.00 | 1,340.00 | 1,343.00 | 1,343.00 | -0.44% | 24,800 |
| Jul 22, 2025 | 1,353.00 | 1,368.00 | 1,345.00 | 1,349.00 | 1,349.00 | -0.52% | 32,800 |
| Jul 18, 2025 | 1,350.00 | 1,371.00 | 1,343.00 | 1,356.00 | 1,356.00 | 0.67% | 26,700 |
| Jul 17, 2025 | 1,353.00 | 1,374.00 | 1,340.00 | 1,347.00 | 1,347.00 | -2.60% | 69,000 |
| Jul 16, 2025 | 1,477.00 | 1,479.00 | 1,291.00 | 1,383.00 | 1,383.00 | 11.80% | 420,000 |
| Jul 15, 2025 | 1,220.00 | 1,260.00 | 1,220.00 | 1,237.00 | 1,237.00 | 1.73% | 35,200 |
| Jul 14, 2025 | 1,213.00 | 1,222.00 | 1,210.00 | 1,216.00 | 1,216.00 | 0.08% | 11,400 |
| Jul 11, 2025 | 1,210.00 | 1,218.00 | 1,210.00 | 1,215.00 | 1,215.00 | 0.41% | 5,800 |
| Jul 10, 2025 | 1,206.00 | 1,214.00 | 1,206.00 | 1,210.00 | 1,210.00 | -0.08% | 4,900 |
| Jul 9, 2025 | 1,201.00 | 1,215.00 | 1,201.00 | 1,211.00 | 1,211.00 | 0.83% | 6,000 |
| Jul 8, 2025 | 1,195.00 | 1,201.00 | 1,191.00 | 1,201.00 | 1,201.00 | 0.92% | 3,600 |
| Jul 7, 2025 | 1,199.00 | 1,199.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.75% | 3,400 |
| Jul 4, 2025 | 1,216.00 | 1,216.00 | 1,189.00 | 1,199.00 | 1,199.00 | 1.10% | 15,200 |
| Jul 3, 2025 | 1,179.00 | 1,190.00 | 1,178.00 | 1,186.00 | 1,186.00 | 0.25% | 13,400 |
| Jul 2, 2025 | 1,193.00 | 1,199.00 | 1,176.00 | 1,183.00 | 1,183.00 | -1.25% | 11,700 |
| Jul 1, 2025 | 1,195.00 | 1,199.00 | 1,193.00 | 1,198.00 | 1,198.00 | - | 3,600 |
| Jun 30, 2025 | 1,190.00 | 1,200.00 | 1,187.00 | 1,198.00 | 1,198.00 | 0.67% | 9,400 |
| Jun 27, 2025 | 1,183.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.76% | 8,100 |
| Jun 26, 2025 | 1,178.00 | 1,187.00 | 1,176.00 | 1,181.00 | 1,181.00 | 0.43% | 8,100 |