Nakanishi Inc. (TYO:7716)
Japan · Delayed Price · Currency is JPY 2,227.00
+2.00 (0.09%)
Jan 23, 2026, 3:30 PM JST
Nakanishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,180.00 | 2,234.00 | 2,175.00 | 2,225.00 | 2,225.00 | 3.20% | 333,800 |
| Jan 21, 2026 | 2,126.00 | 2,167.00 | 2,116.00 | 2,156.00 | 2,156.00 | 0.56% | 342,400 |
| Jan 20, 2026 | 2,161.00 | 2,172.00 | 2,134.00 | 2,144.00 | 2,144.00 | 0.37% | 219,200 |
| Jan 19, 2026 | 2,123.00 | 2,143.00 | 2,081.00 | 2,136.00 | 2,136.00 | 0.61% | 218,200 |
| Jan 16, 2026 | 2,059.00 | 2,135.00 | 2,051.00 | 2,123.00 | 2,123.00 | 3.66% | 329,200 |
| Jan 15, 2026 | 2,018.00 | 2,054.00 | 2,015.00 | 2,048.00 | 2,048.00 | 1.49% | 163,600 |
| Jan 14, 2026 | 2,000.00 | 2,026.00 | 2,000.00 | 2,018.00 | 2,018.00 | 0.70% | 161,200 |
| Jan 13, 2026 | 2,028.00 | 2,030.00 | 1,998.00 | 2,004.00 | 2,004.00 | -0.94% | 150,600 |
| Jan 9, 2026 | 2,002.00 | 2,029.00 | 2,002.00 | 2,023.00 | 2,023.00 | 0.85% | 89,700 |
| Jan 8, 2026 | 2,020.00 | 2,022.00 | 2,000.00 | 2,006.00 | 2,006.00 | -0.64% | 100,300 |
| Jan 7, 2026 | 2,000.00 | 2,019.00 | 1,986.00 | 2,019.00 | 2,019.00 | 0.80% | 146,200 |
| Jan 6, 2026 | 2,011.00 | 2,011.00 | 1,984.00 | 2,003.00 | 2,003.00 | 0.40% | 132,000 |
| Jan 5, 2026 | 2,000.00 | 2,026.00 | 1,990.00 | 1,995.00 | 1,995.00 | 0.71% | 186,000 |
| Dec 30, 2025 | 1,994.00 | 1,994.00 | 1,964.00 | 1,981.00 | 1,981.00 | 0.05% | 120,200 |
| Dec 29, 2025 | 1,950.00 | 2,000.00 | 1,950.00 | 1,980.00 | 1,980.00 | 1.02% | 157,000 |
| Dec 26, 2025 | 1,974.00 | 1,979.00 | 1,960.00 | 1,960.00 | 1,932.00 | -0.61% | 148,700 |
| Dec 25, 2025 | 1,958.00 | 1,975.00 | 1,958.00 | 1,972.00 | 1,943.83 | 0.46% | 92,800 |
| Dec 24, 2025 | 1,965.00 | 1,984.00 | 1,960.00 | 1,963.00 | 1,934.96 | 0.26% | 101,200 |
| Dec 23, 2025 | 1,949.00 | 1,967.00 | 1,947.00 | 1,958.00 | 1,930.03 | -0.31% | 186,000 |
| Dec 22, 2025 | 1,990.00 | 1,998.00 | 1,964.00 | 1,964.00 | 1,935.94 | -0.46% | 161,200 |
| Dec 19, 2025 | 1,975.00 | 1,980.00 | 1,963.00 | 1,973.00 | 1,944.81 | -0.45% | 269,300 |
| Dec 18, 2025 | 1,960.00 | 1,997.00 | 1,945.00 | 1,982.00 | 1,953.69 | 1.80% | 218,100 |
| Dec 17, 2025 | 1,935.00 | 1,951.00 | 1,927.00 | 1,947.00 | 1,919.19 | - | 199,300 |
| Dec 16, 2025 | 1,966.00 | 1,972.00 | 1,943.00 | 1,947.00 | 1,919.19 | -1.72% | 207,200 |
| Dec 15, 2025 | 1,969.00 | 1,984.00 | 1,961.00 | 1,981.00 | 1,952.70 | -0.60% | 146,600 |
| Dec 12, 2025 | 1,981.00 | 1,993.00 | 1,966.00 | 1,993.00 | 1,964.53 | 0.20% | 190,200 |
| Dec 11, 2025 | 2,000.00 | 2,011.00 | 1,974.00 | 1,989.00 | 1,960.59 | 0.10% | 208,800 |
| Dec 10, 2025 | 1,968.00 | 1,994.00 | 1,960.00 | 1,987.00 | 1,958.61 | 0.97% | 241,300 |
| Dec 9, 2025 | 1,976.00 | 1,982.00 | 1,959.00 | 1,968.00 | 1,939.89 | -0.76% | 192,000 |
| Dec 8, 2025 | 1,990.00 | 2,004.00 | 1,968.00 | 1,983.00 | 1,954.67 | -1.10% | 296,300 |
| Dec 5, 2025 | 2,013.00 | 2,033.00 | 1,998.00 | 2,005.00 | 1,976.36 | 0.55% | 332,800 |
| Dec 4, 2025 | 1,936.00 | 1,997.00 | 1,936.00 | 1,994.00 | 1,965.51 | 3.21% | 166,000 |
| Dec 3, 2025 | 1,950.00 | 1,950.00 | 1,930.00 | 1,932.00 | 1,904.40 | -0.92% | 211,000 |
| Dec 2, 2025 | 1,975.00 | 1,981.00 | 1,950.00 | 1,950.00 | 1,922.14 | -1.12% | 175,900 |
| Dec 1, 2025 | 1,990.00 | 2,006.00 | 1,965.00 | 1,972.00 | 1,943.83 | -1.65% | 178,500 |
| Nov 28, 2025 | 2,020.00 | 2,020.00 | 1,990.00 | 2,005.00 | 1,976.36 | -0.55% | 157,200 |
| Nov 27, 2025 | 1,991.00 | 2,033.00 | 1,987.00 | 2,016.00 | 1,987.20 | 1.61% | 169,900 |
| Nov 26, 2025 | 1,943.00 | 1,997.00 | 1,940.00 | 1,984.00 | 1,955.66 | 3.60% | 443,600 |
| Nov 25, 2025 | 1,999.00 | 2,009.00 | 1,915.00 | 1,915.00 | 1,887.64 | -6.27% | 456,800 |
| Nov 21, 2025 | 2,007.00 | 2,046.00 | 2,005.00 | 2,043.00 | 2,013.81 | 1.29% | 140,100 |
| Nov 20, 2025 | 2,113.00 | 2,113.00 | 2,017.00 | 2,017.00 | 1,988.19 | -2.89% | 166,400 |
| Nov 19, 2025 | 2,094.00 | 2,108.00 | 2,074.00 | 2,077.00 | 2,047.33 | 0.39% | 123,900 |
| Nov 18, 2025 | 2,100.00 | 2,112.00 | 2,069.00 | 2,069.00 | 2,039.44 | -1.94% | 159,300 |
| Nov 17, 2025 | 2,110.00 | 2,123.00 | 2,091.00 | 2,110.00 | 2,079.86 | 0.96% | 99,900 |
| Nov 14, 2025 | 2,050.00 | 2,099.00 | 2,041.00 | 2,090.00 | 2,060.14 | 1.65% | 166,200 |
| Nov 13, 2025 | 2,088.00 | 2,097.00 | 2,056.00 | 2,056.00 | 2,026.63 | -1.06% | 132,600 |
| Nov 12, 2025 | 2,014.00 | 2,081.00 | 2,010.00 | 2,078.00 | 2,048.31 | 3.38% | 134,200 |
| Nov 11, 2025 | 2,030.00 | 2,030.00 | 1,991.00 | 2,010.00 | 1,981.29 | -1.37% | 150,800 |
| Nov 10, 2025 | 1,990.00 | 2,038.00 | 1,981.00 | 2,038.00 | 2,008.89 | 2.67% | 211,800 |
| Nov 7, 2025 | 2,009.00 | 2,043.00 | 1,974.00 | 1,985.00 | 1,956.64 | -3.45% | 305,400 |