Nakanishi Inc. (TYO:7716)
Japan · Delayed Price · Currency is JPY 2,058.00
-22.00 (-1.06%)
Aug 13, 2025, 3:30 PM JST
Nakanishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2,064.00 | 2,104.00 | 2,030.00 | 2,080.00 | 2,080.00 | 7.05% | 514,600 |
| Aug 8, 2025 | 1,926.00 | 1,953.00 | 1,925.00 | 1,943.00 | 1,943.00 | 0.94% | 160,300 |
| Aug 7, 2025 | 1,964.00 | 1,966.00 | 1,925.00 | 1,925.00 | 1,925.00 | -2.18% | 117,600 |
| Aug 6, 2025 | 1,930.00 | 1,969.00 | 1,930.00 | 1,968.00 | 1,968.00 | 1.71% | 171,300 |
| Aug 5, 2025 | 1,935.00 | 1,949.00 | 1,924.00 | 1,935.00 | 1,935.00 | -0.26% | 124,900 |
| Aug 4, 2025 | 1,940.00 | 1,959.00 | 1,929.00 | 1,940.00 | 1,940.00 | -1.72% | 105,700 |
| Aug 1, 2025 | 1,956.00 | 1,987.00 | 1,951.00 | 1,974.00 | 1,974.00 | 0.87% | 89,100 |
| Jul 31, 2025 | 1,920.00 | 1,961.00 | 1,911.00 | 1,957.00 | 1,957.00 | 1.93% | 152,900 |
| Jul 30, 2025 | 1,925.00 | 1,933.00 | 1,900.00 | 1,920.00 | 1,920.00 | -0.52% | 116,000 |
| Jul 29, 2025 | 1,912.00 | 1,934.00 | 1,900.00 | 1,930.00 | 1,930.00 | -0.16% | 173,100 |
| Jul 28, 2025 | 1,973.00 | 1,993.00 | 1,933.00 | 1,933.00 | 1,933.00 | -2.03% | 142,700 |
| Jul 25, 2025 | 1,958.00 | 1,982.00 | 1,939.00 | 1,973.00 | 1,973.00 | 0.77% | 325,400 |
| Jul 24, 2025 | 1,960.00 | 1,965.00 | 1,936.00 | 1,958.00 | 1,958.00 | 0.26% | 113,600 |
| Jul 23, 2025 | 1,910.00 | 1,961.00 | 1,910.00 | 1,953.00 | 1,953.00 | 2.52% | 192,900 |
| Jul 22, 2025 | 1,908.00 | 1,930.00 | 1,904.00 | 1,905.00 | 1,905.00 | -0.42% | 64,800 |
| Jul 18, 2025 | 1,930.00 | 1,932.00 | 1,905.00 | 1,913.00 | 1,913.00 | -0.98% | 113,300 |
| Jul 17, 2025 | 1,940.00 | 1,942.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.41% | 89,600 |
| Jul 16, 2025 | 1,962.00 | 1,979.00 | 1,936.00 | 1,940.00 | 1,940.00 | -1.12% | 122,300 |
| Jul 15, 2025 | 1,980.00 | 1,988.00 | 1,962.00 | 1,962.00 | 1,962.00 | -0.56% | 120,100 |
| Jul 14, 2025 | 1,955.00 | 1,973.00 | 1,955.00 | 1,973.00 | 1,973.00 | 1.08% | 93,300 |
| Jul 11, 2025 | 1,952.00 | 1,970.00 | 1,934.00 | 1,952.00 | 1,952.00 | 0.83% | 197,200 |
| Jul 10, 2025 | 1,950.00 | 1,963.00 | 1,931.00 | 1,936.00 | 1,936.00 | -0.05% | 160,300 |
| Jul 9, 2025 | 1,936.00 | 1,963.00 | 1,933.00 | 1,937.00 | 1,937.00 | 1.36% | 165,000 |
| Jul 8, 2025 | 1,905.00 | 1,925.00 | 1,905.00 | 1,911.00 | 1,911.00 | 0.31% | 149,400 |
| Jul 7, 2025 | 1,891.00 | 1,911.00 | 1,879.00 | 1,905.00 | 1,905.00 | 1.87% | 284,200 |
| Jul 4, 2025 | 1,915.00 | 1,917.00 | 1,839.00 | 1,870.00 | 1,870.00 | -2.86% | 217,200 |
| Jul 3, 2025 | 1,890.00 | 1,925.00 | 1,885.00 | 1,925.00 | 1,925.00 | 1.69% | 153,900 |
| Jul 2, 2025 | 1,890.00 | 1,908.00 | 1,890.00 | 1,893.00 | 1,893.00 | 0.16% | 155,900 |
| Jul 1, 2025 | 1,893.00 | 1,909.00 | 1,884.00 | 1,890.00 | 1,890.00 | -0.32% | 82,900 |
| Jun 30, 2025 | 1,902.00 | 1,927.00 | 1,895.00 | 1,896.00 | 1,896.00 | -0.37% | 126,000 |
| Jun 27, 2025 | 1,882.00 | 1,908.00 | 1,882.00 | 1,903.00 | 1,903.00 | 0.16% | 115,500 |
| Jun 26, 2025 | 1,883.00 | 1,902.00 | 1,872.00 | 1,900.00 | 1,874.00 | 0.90% | 259,900 |
| Jun 25, 2025 | 1,880.00 | 1,883.00 | 1,859.00 | 1,883.00 | 1,857.23 | 0.43% | 160,600 |
| Jun 24, 2025 | 1,860.00 | 1,877.00 | 1,860.00 | 1,875.00 | 1,849.34 | 1.52% | 100,100 |
| Jun 23, 2025 | 1,841.00 | 1,852.00 | 1,821.00 | 1,847.00 | 1,821.73 | -0.11% | 79,500 |
| Jun 20, 2025 | 1,830.00 | 1,857.00 | 1,817.00 | 1,849.00 | 1,823.70 | 2.15% | 433,600 |
| Jun 19, 2025 | 1,897.00 | 1,898.00 | 1,797.00 | 1,810.00 | 1,785.23 | -5.09% | 315,900 |
| Jun 18, 2025 | 1,900.00 | 1,911.00 | 1,898.00 | 1,907.00 | 1,880.90 | 0.37% | 102,600 |
| Jun 17, 2025 | 1,900.00 | 1,912.00 | 1,898.00 | 1,900.00 | 1,874.00 | -0.05% | 103,500 |
| Jun 16, 2025 | 1,905.00 | 1,908.00 | 1,898.00 | 1,901.00 | 1,874.99 | -0.11% | 86,200 |
| Jun 13, 2025 | 1,919.00 | 1,924.00 | 1,896.00 | 1,903.00 | 1,876.96 | -1.04% | 179,500 |
| Jun 12, 2025 | 1,911.00 | 1,929.00 | 1,904.00 | 1,923.00 | 1,896.69 | 0.63% | 115,500 |
| Jun 11, 2025 | 1,900.00 | 1,925.00 | 1,893.00 | 1,911.00 | 1,884.85 | 0.79% | 138,000 |
| Jun 10, 2025 | 1,902.00 | 1,916.00 | 1,896.00 | 1,896.00 | 1,870.05 | -0.21% | 100,400 |
| Jun 9, 2025 | 1,895.00 | 1,901.00 | 1,887.00 | 1,900.00 | 1,874.00 | 0.26% | 89,900 |
| Jun 6, 2025 | 1,895.00 | 1,911.00 | 1,893.00 | 1,895.00 | 1,869.07 | -0.21% | 115,400 |
| Jun 5, 2025 | 1,884.00 | 1,902.00 | 1,884.00 | 1,899.00 | 1,873.01 | 0.42% | 115,900 |
| Jun 4, 2025 | 1,891.00 | 1,902.00 | 1,882.00 | 1,891.00 | 1,865.12 | - | 102,400 |
| Jun 3, 2025 | 1,894.00 | 1,903.00 | 1,891.00 | 1,891.00 | 1,865.12 | - | 147,400 |
| Jun 2, 2025 | 1,925.00 | 1,926.00 | 1,878.00 | 1,891.00 | 1,865.12 | -2.43% | 176,000 |