NANYO Corporation (TYO:7417)
Japan · Delayed Price · Currency is JPY 1,887.00
+15.00 (0.80%)
Sep 4, 2026, 10:00 AM JST
NANYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,906.00 | 1,906.00 | 1,871.00 | 1,872.00 | 1,872.00 | -1.73% | 1,600 |
| Sep 2, 2026 | 1,914.00 | 1,925.00 | 1,873.00 | 1,905.00 | 1,905.00 | -1.04% | 5,500 |
| Sep 1, 2026 | 1,882.00 | 1,925.00 | 1,880.00 | 1,925.00 | 1,925.00 | 1.37% | 4,200 |
| Aug 31, 2026 | 1,881.00 | 1,899.00 | 1,873.00 | 1,899.00 | 1,899.00 | 0.96% | 3,000 |
| Aug 28, 2026 | 1,888.00 | 1,911.00 | 1,877.00 | 1,881.00 | 1,881.00 | -0.37% | 1,600 |
| Aug 27, 2026 | 1,901.00 | 1,925.00 | 1,888.00 | 1,888.00 | 1,888.00 | -1.10% | 3,100 |
| Aug 26, 2026 | 1,920.00 | 1,920.00 | 1,909.00 | 1,909.00 | 1,909.00 | 0.16% | 1,000 |
| Aug 25, 2026 | 1,949.00 | 1,949.00 | 1,906.00 | 1,906.00 | 1,906.00 | -1.70% | 3,700 |
| Aug 24, 2026 | 1,915.00 | 1,939.00 | 1,905.00 | 1,939.00 | 1,939.00 | 1.25% | 6,200 |
| Aug 21, 2026 | 1,867.00 | 1,915.00 | 1,862.00 | 1,915.00 | 1,915.00 | 2.96% | 5,400 |
| Aug 20, 2026 | 1,841.00 | 1,879.00 | 1,833.00 | 1,860.00 | 1,860.00 | 1.03% | 3,500 |
| Aug 19, 2026 | 1,855.00 | 1,895.00 | 1,838.00 | 1,841.00 | 1,841.00 | -0.75% | 9,000 |
| Aug 18, 2026 | 1,868.00 | 1,875.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.70% | 2,400 |
| Aug 17, 2026 | 1,876.00 | 1,899.00 | 1,868.00 | 1,868.00 | 1,868.00 | -0.37% | 2,300 |
| Aug 14, 2026 | 1,840.00 | 1,876.00 | 1,825.00 | 1,875.00 | 1,875.00 | 1.90% | 10,000 |
| Aug 13, 2026 | 1,814.00 | 1,841.00 | 1,810.00 | 1,840.00 | 1,840.00 | 1.27% | 11,800 |
| Aug 12, 2026 | 1,828.00 | 1,828.00 | 1,795.00 | 1,817.00 | 1,817.00 | -0.93% | 9,500 |
| Aug 10, 2026 | 1,858.00 | 1,900.00 | 1,824.00 | 1,834.00 | 1,834.00 | -1.93% | 12,700 |
| Aug 7, 2026 | 1,889.00 | 1,889.00 | 1,849.00 | 1,870.00 | 1,870.00 | -0.80% | 3,600 |
| Aug 6, 2026 | 1,886.00 | 1,894.00 | 1,870.00 | 1,885.00 | 1,885.00 | -0.05% | 3,000 |
| Aug 5, 2026 | 1,905.00 | 1,905.00 | 1,870.00 | 1,886.00 | 1,886.00 | 0.05% | 12,300 |
| Aug 4, 2026 | 1,905.00 | 1,905.00 | 1,876.00 | 1,885.00 | 1,885.00 | -1.05% | 6,200 |
| Aug 3, 2026 | 1,945.00 | 1,945.00 | 1,898.00 | 1,905.00 | 1,905.00 | -2.21% | 5,900 |
| Jul 31, 2026 | 1,963.00 | 1,963.00 | 1,935.00 | 1,948.00 | 1,948.00 | -0.41% | 9,800 |
| Jul 30, 2026 | 1,945.00 | 1,956.00 | 1,900.00 | 1,956.00 | 1,956.00 | 0.46% | 12,700 |
| Jul 29, 2026 | 1,946.00 | 1,980.00 | 1,910.00 | 1,947.00 | 1,947.00 | 4.01% | 29,000 |
| Jul 28, 2026 | 1,897.00 | 1,897.00 | 1,848.00 | 1,872.00 | 1,872.00 | -0.74% | 4,600 |
| Jul 27, 2026 | 1,888.00 | 1,900.00 | 1,861.00 | 1,886.00 | 1,886.00 | 1.34% | 7,200 |
| Jul 24, 2026 | 1,877.00 | 1,877.00 | 1,849.00 | 1,861.00 | 1,861.00 | -0.85% | 5,400 |
| Jul 23, 2026 | 1,890.00 | 1,916.00 | 1,866.00 | 1,877.00 | 1,877.00 | -0.11% | 20,500 |
| Jul 22, 2026 | 1,816.00 | 1,879.00 | 1,792.00 | 1,879.00 | 1,879.00 | 5.27% | 25,200 |
| Jul 21, 2026 | 1,769.00 | 1,815.00 | 1,769.00 | 1,785.00 | 1,785.00 | 0.45% | 6,100 |
| Jul 17, 2026 | 1,817.00 | 1,817.00 | 1,726.00 | 1,777.00 | 1,777.00 | -2.90% | 9,500 |
| Jul 16, 2026 | 1,793.00 | 1,830.00 | 1,790.00 | 1,830.00 | 1,830.00 | 0.11% | 7,700 |
| Jul 15, 2026 | 1,760.00 | 1,831.00 | 1,745.00 | 1,828.00 | 1,828.00 | 3.86% | 15,300 |
| Jul 14, 2026 | 1,748.00 | 1,786.00 | 1,734.00 | 1,760.00 | 1,760.00 | -0.96% | 10,600 |
| Jul 13, 2026 | 1,843.00 | 1,845.00 | 1,764.00 | 1,777.00 | 1,777.00 | -3.58% | 14,700 |
| Jul 10, 2026 | 1,830.00 | 1,848.00 | 1,802.00 | 1,843.00 | 1,843.00 | 1.04% | 12,600 |
| Jul 9, 2026 | 1,792.00 | 1,860.00 | 1,790.00 | 1,824.00 | 1,824.00 | 1.33% | 20,600 |
| Jul 8, 2026 | 1,720.00 | 1,821.00 | 1,711.00 | 1,800.00 | 1,800.00 | 4.65% | 53,700 |
| Jul 7, 2026 | 1,740.00 | 1,740.00 | 1,680.00 | 1,720.00 | 1,720.00 | -0.12% | 28,800 |
| Jul 6, 2026 | 1,640.00 | 1,724.00 | 1,640.00 | 1,722.00 | 1,722.00 | 5.00% | 50,200 |
| Jul 3, 2026 | 1,606.00 | 1,642.00 | 1,595.00 | 1,640.00 | 1,640.00 | 3.67% | 30,300 |
| Jul 2, 2026 | 1,516.00 | 1,582.00 | 1,514.00 | 1,582.00 | 1,582.00 | 4.42% | 14,200 |
| Jul 1, 2026 | 1,499.00 | 1,519.00 | 1,499.00 | 1,515.00 | 1,515.00 | 1.34% | 3,800 |
| Jun 30, 2026 | 1,502.00 | 1,506.00 | 1,485.00 | 1,495.00 | 1,495.00 | -0.33% | 4,900 |
| Jun 29, 2026 | 1,496.00 | 1,506.00 | 1,491.00 | 1,500.00 | 1,500.00 | 2.04% | 5,700 |
| Jun 26, 2026 | 1,465.00 | 1,478.00 | 1,463.00 | 1,470.00 | 1,470.00 | 0.34% | 5,900 |
| Jun 25, 2026 | 1,473.00 | 1,473.00 | 1,452.00 | 1,465.00 | 1,465.00 | 0.90% | 6,100 |
| Jun 24, 2026 | 1,452.00 | 1,460.00 | 1,442.00 | 1,452.00 | 1,452.00 | -0.14% | 5,400 |