NANYO Corporation (TYO:7417)
Japan · Delayed Price · Currency is JPY 1,492.00
+54.00 (3.76%)
May 13, 2026, 3:30 PM JST
NANYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,453.00 | 1,512.00 | 1,450.00 | 1,499.00 | - | 4.24% | 18,300 |
| May 12, 2026 | 1,471.00 | 1,473.00 | 1,438.00 | 1,438.00 | 1,438.00 | -2.24% | 15,600 |
| May 11, 2026 | 1,488.00 | 1,492.00 | 1,471.00 | 1,471.00 | 1,471.00 | -1.14% | 13,400 |
| May 8, 2026 | 1,466.00 | 1,489.00 | 1,455.00 | 1,488.00 | 1,488.00 | 1.50% | 13,700 |
| May 7, 2026 | 1,436.00 | 1,477.00 | 1,436.00 | 1,466.00 | 1,466.00 | 2.30% | 23,000 |
| May 1, 2026 | 1,441.00 | 1,442.00 | 1,426.00 | 1,433.00 | 1,433.00 | -0.56% | 15,500 |
| Apr 30, 2026 | 1,452.00 | 1,452.00 | 1,438.00 | 1,441.00 | 1,441.00 | -1.44% | 8,300 |
| Apr 28, 2026 | 1,454.00 | 1,475.00 | 1,448.00 | 1,462.00 | 1,462.00 | 0.34% | 12,000 |
| Apr 27, 2026 | 1,425.00 | 1,468.00 | 1,425.00 | 1,457.00 | 1,457.00 | 2.25% | 33,600 |
| Apr 24, 2026 | 1,427.00 | 1,435.00 | 1,424.00 | 1,425.00 | 1,425.00 | -0.14% | 11,900 |
| Apr 23, 2026 | 1,443.00 | 1,443.00 | 1,425.00 | 1,427.00 | 1,427.00 | -1.11% | 11,000 |
| Apr 22, 2026 | 1,451.00 | 1,451.00 | 1,436.00 | 1,443.00 | 1,443.00 | -0.55% | 7,000 |
| Apr 21, 2026 | 1,453.00 | 1,467.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.14% | 10,300 |
| Apr 20, 2026 | 1,426.00 | 1,454.00 | 1,426.00 | 1,453.00 | 1,453.00 | 1.96% | 26,100 |
| Apr 17, 2026 | 1,406.00 | 1,425.00 | 1,403.00 | 1,425.00 | 1,425.00 | 1.35% | 18,100 |
| Apr 16, 2026 | 1,417.00 | 1,419.00 | 1,405.00 | 1,406.00 | 1,406.00 | -1.47% | 19,500 |
| Apr 15, 2026 | 1,421.00 | 1,435.00 | 1,417.00 | 1,427.00 | 1,427.00 | 0.42% | 14,200 |
| Apr 14, 2026 | 1,417.00 | 1,425.00 | 1,407.00 | 1,421.00 | 1,421.00 | 0.28% | 14,700 |
| Apr 13, 2026 | 1,441.00 | 1,441.00 | 1,415.00 | 1,417.00 | 1,417.00 | -1.67% | 21,400 |
| Apr 10, 2026 | 1,462.00 | 1,462.00 | 1,438.00 | 1,441.00 | 1,441.00 | -1.44% | 11,900 |
| Apr 9, 2026 | 1,463.00 | 1,467.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.07% | 4,700 |
| Apr 8, 2026 | 1,449.00 | 1,466.00 | 1,449.00 | 1,463.00 | 1,463.00 | 0.97% | 7,900 |
| Apr 7, 2026 | 1,455.00 | 1,457.00 | 1,439.00 | 1,449.00 | 1,449.00 | -0.41% | 18,400 |
| Apr 6, 2026 | 1,455.00 | 1,461.00 | 1,450.00 | 1,455.00 | 1,455.00 | - | 8,700 |
| Apr 3, 2026 | 1,448.00 | 1,467.00 | 1,448.00 | 1,455.00 | 1,455.00 | 0.48% | 7,700 |
| Apr 2, 2026 | 1,470.00 | 1,475.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.50% | 9,800 |
| Apr 1, 2026 | 1,439.00 | 1,472.00 | 1,439.00 | 1,470.00 | 1,470.00 | 2.15% | 11,200 |
| Mar 31, 2026 | 1,420.00 | 1,444.00 | 1,418.00 | 1,439.00 | 1,439.00 | 0.84% | 14,500 |
| Mar 30, 2026 | 1,419.00 | 1,438.00 | 1,414.00 | 1,427.00 | 1,427.00 | -4.93% | 33,900 |
| Mar 27, 2026 | 1,481.00 | 1,502.00 | 1,481.00 | 1,501.00 | 1,453.00 | 1.21% | 47,900 |
| Mar 26, 2026 | 1,502.00 | 1,502.00 | 1,478.00 | 1,483.00 | 1,435.58 | -1.26% | 21,600 |
| Mar 25, 2026 | 1,505.00 | 1,513.00 | 1,501.00 | 1,502.00 | 1,453.97 | -0.20% | 9,600 |
| Mar 24, 2026 | 1,476.00 | 1,506.00 | 1,476.00 | 1,505.00 | 1,456.87 | 2.03% | 14,200 |
| Mar 23, 2026 | 1,500.00 | 1,500.00 | 1,471.00 | 1,475.00 | 1,427.83 | -1.86% | 22,000 |
| Mar 19, 2026 | 1,520.00 | 1,520.00 | 1,501.00 | 1,503.00 | 1,454.94 | -1.51% | 10,100 |
| Mar 18, 2026 | 1,523.00 | 1,535.00 | 1,518.00 | 1,526.00 | 1,477.20 | 0.20% | 9,800 |
| Mar 17, 2026 | 1,514.00 | 1,532.00 | 1,514.00 | 1,523.00 | 1,474.30 | 0.59% | 5,800 |
| Mar 16, 2026 | 1,502.00 | 1,518.00 | 1,502.00 | 1,514.00 | 1,465.58 | 0.26% | 12,200 |
| Mar 13, 2026 | 1,510.00 | 1,511.00 | 1,500.00 | 1,510.00 | 1,461.71 | -0.66% | 11,200 |
| Mar 12, 2026 | 1,552.00 | 1,552.00 | 1,520.00 | 1,520.00 | 1,471.39 | -2.06% | 8,100 |
| Mar 11, 2026 | 1,554.00 | 1,559.00 | 1,552.00 | 1,552.00 | 1,502.37 | -0.13% | 18,000 |
| Mar 10, 2026 | 1,519.00 | 1,560.00 | 1,518.00 | 1,554.00 | 1,504.31 | 2.30% | 11,300 |
| Mar 9, 2026 | 1,531.00 | 1,531.00 | 1,500.00 | 1,519.00 | 1,470.42 | -2.88% | 17,300 |
| Mar 6, 2026 | 1,562.00 | 1,564.00 | 1,550.00 | 1,564.00 | 1,513.99 | -0.06% | 2,600 |
| Mar 5, 2026 | 1,548.00 | 1,565.00 | 1,540.00 | 1,565.00 | 1,514.95 | 4.13% | 7,800 |
| Mar 4, 2026 | 1,535.00 | 1,535.00 | 1,487.00 | 1,503.00 | 1,454.94 | -2.21% | 23,600 |
| Mar 3, 2026 | 1,576.00 | 1,578.00 | 1,537.00 | 1,537.00 | 1,487.85 | -2.47% | 10,100 |
| Mar 2, 2026 | 1,582.00 | 1,582.00 | 1,572.00 | 1,576.00 | 1,525.60 | -0.57% | 5,900 |
| Feb 27, 2026 | 1,576.00 | 1,586.00 | 1,576.00 | 1,585.00 | 1,534.31 | 0.57% | 3,900 |
| Feb 26, 2026 | 1,568.00 | 1,584.00 | 1,568.00 | 1,576.00 | 1,525.60 | 0.51% | 4,700 |