Nakanishi Inc. (TYO:7716)
Japan · Delayed Price · Currency is JPY 3,150.00
+55.00 (1.78%)
Aug 5, 2026, 3:30 PM JST
Nakanishi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3,150.00 | 3,180.00 | 3,110.00 | 3,150.00 | 3,150.00 | 1.78% | 213,800 |
| Aug 4, 2026 | 3,075.00 | 3,120.00 | 3,050.00 | 3,095.00 | 3,095.00 | 0.65% | 225,200 |
| Aug 3, 2026 | 3,060.00 | 3,090.00 | 2,990.00 | 3,075.00 | 3,075.00 | 1.32% | 213,000 |
| Jul 31, 2026 | 3,030.00 | 3,090.00 | 2,986.00 | 3,035.00 | 3,035.00 | 1.27% | 218,300 |
| Jul 30, 2026 | 2,989.00 | 3,040.00 | 2,965.00 | 2,997.00 | 2,997.00 | 0.64% | 230,500 |
| Jul 29, 2026 | 3,130.00 | 3,130.00 | 2,968.00 | 2,978.00 | 2,978.00 | -3.31% | 361,200 |
| Jul 28, 2026 | 3,125.00 | 3,155.00 | 3,070.00 | 3,080.00 | 3,080.00 | -3.60% | 216,800 |
| Jul 27, 2026 | 3,080.00 | 3,210.00 | 3,055.00 | 3,195.00 | 3,195.00 | 4.41% | 239,300 |
| Jul 24, 2026 | 3,050.00 | 3,060.00 | 2,999.00 | 3,060.00 | 3,060.00 | 0.33% | 175,100 |
| Jul 23, 2026 | 3,045.00 | 3,070.00 | 3,035.00 | 3,050.00 | 3,050.00 | 0.33% | 199,000 |
| Jul 22, 2026 | 3,070.00 | 3,085.00 | 3,020.00 | 3,040.00 | 3,040.00 | -1.14% | 167,400 |
| Jul 21, 2026 | 3,050.00 | 3,090.00 | 3,040.00 | 3,075.00 | 3,075.00 | 0.82% | 149,100 |
| Jul 17, 2026 | 3,045.00 | 3,050.00 | 3,005.00 | 3,050.00 | 3,050.00 | - | 153,400 |
| Jul 16, 2026 | 3,050.00 | 3,070.00 | 3,015.00 | 3,050.00 | 3,050.00 | -0.33% | 159,000 |
| Jul 15, 2026 | 3,005.00 | 3,060.00 | 2,986.00 | 3,060.00 | 3,060.00 | 1.66% | 221,500 |
| Jul 14, 2026 | 3,025.00 | 3,030.00 | 2,986.00 | 3,010.00 | 3,010.00 | - | 125,600 |
| Jul 13, 2026 | 3,030.00 | 3,050.00 | 2,990.00 | 3,010.00 | 3,010.00 | -0.66% | 111,500 |
| Jul 10, 2026 | 3,075.00 | 3,090.00 | 3,015.00 | 3,030.00 | 3,030.00 | -0.98% | 159,900 |
| Jul 9, 2026 | 3,010.00 | 3,065.00 | 3,000.00 | 3,060.00 | 3,060.00 | 2.00% | 238,300 |
| Jul 8, 2026 | 2,994.00 | 3,065.00 | 2,986.00 | 3,000.00 | 3,000.00 | 0.94% | 461,100 |
| Jul 7, 2026 | 2,968.00 | 2,983.00 | 2,942.00 | 2,972.00 | 2,972.00 | -0.50% | 234,100 |
| Jul 6, 2026 | 3,020.00 | 3,020.00 | 2,950.00 | 2,987.00 | 2,987.00 | -0.60% | 115,500 |
| Jul 3, 2026 | 2,987.00 | 3,005.00 | 2,974.00 | 3,005.00 | 3,005.00 | 0.94% | 150,900 |
| Jul 2, 2026 | 2,974.00 | 3,020.00 | 2,954.00 | 2,977.00 | 2,977.00 | 0.95% | 180,000 |
| Jul 1, 2026 | 2,990.00 | 3,005.00 | 2,939.00 | 2,949.00 | 2,949.00 | -1.37% | 131,100 |
| Jun 30, 2026 | 2,930.00 | 2,994.00 | 2,916.00 | 2,990.00 | 2,990.00 | -0.33% | 223,400 |
| Jun 29, 2026 | 2,909.00 | 3,010.00 | 2,900.00 | 3,000.00 | 3,000.00 | 1.39% | 228,300 |
| Jun 26, 2026 | 3,000.00 | 3,010.00 | 2,978.00 | 2,989.00 | 2,959.00 | - | 194,000 |
| Jun 25, 2026 | 2,950.00 | 3,010.00 | 2,949.00 | 2,989.00 | 2,959.00 | 1.15% | 279,700 |
| Jun 24, 2026 | 2,975.00 | 2,976.00 | 2,931.00 | 2,955.00 | 2,925.34 | 1.03% | 205,000 |
| Jun 23, 2026 | 2,960.00 | 2,978.00 | 2,907.00 | 2,925.00 | 2,895.64 | -0.54% | 199,400 |
| Jun 22, 2026 | 2,990.00 | 3,000.00 | 2,941.00 | 2,941.00 | 2,911.48 | -0.88% | 129,400 |
| Jun 19, 2026 | 2,978.00 | 2,995.00 | 2,963.00 | 2,967.00 | 2,937.22 | -0.37% | 188,100 |
| Jun 18, 2026 | 3,015.00 | 3,040.00 | 2,963.00 | 2,978.00 | 2,948.11 | -0.73% | 179,800 |
| Jun 17, 2026 | 3,035.00 | 3,035.00 | 2,990.00 | 3,000.00 | 2,969.89 | -0.17% | 166,300 |
| Jun 16, 2026 | 2,999.00 | 3,005.00 | 2,973.00 | 3,005.00 | 2,974.84 | 0.67% | 130,000 |
| Jun 15, 2026 | 3,000.00 | 3,010.00 | 2,966.00 | 2,985.00 | 2,955.04 | -1.00% | 163,700 |
| Jun 12, 2026 | 3,095.00 | 3,100.00 | 3,000.00 | 3,015.00 | 2,984.74 | -2.11% | 151,200 |
| Jun 11, 2026 | 3,040.00 | 3,090.00 | 3,010.00 | 3,080.00 | 3,049.09 | 0.98% | 214,400 |
| Jun 10, 2026 | 3,020.00 | 3,055.00 | 2,986.00 | 3,050.00 | 3,019.39 | 1.67% | 176,600 |
| Jun 9, 2026 | 2,955.00 | 3,030.00 | 2,922.00 | 3,000.00 | 2,969.89 | - | 257,100 |
| Jun 8, 2026 | 2,949.00 | 3,015.00 | 2,923.00 | 3,000.00 | 2,969.89 | -1.64% | 274,400 |
| Jun 5, 2026 | 2,985.00 | 3,065.00 | 2,966.00 | 3,050.00 | 3,019.39 | 3.50% | 272,000 |
| Jun 4, 2026 | 2,971.00 | 2,975.00 | 2,911.00 | 2,947.00 | 2,917.42 | 0.79% | 201,800 |
| Jun 3, 2026 | 2,912.00 | 2,962.00 | 2,892.00 | 2,924.00 | 2,894.65 | 0.41% | 294,500 |
| Jun 2, 2026 | 2,938.00 | 2,950.00 | 2,871.00 | 2,912.00 | 2,882.77 | -4.68% | 356,600 |
| Jun 1, 2026 | 3,020.00 | 3,070.00 | 2,979.00 | 3,055.00 | 3,024.34 | 0.16% | 266,600 |
| May 29, 2026 | 3,120.00 | 3,160.00 | 3,050.00 | 3,050.00 | 3,019.39 | -2.24% | 460,200 |
| May 28, 2026 | 3,180.00 | 3,180.00 | 3,085.00 | 3,120.00 | 3,088.69 | -0.95% | 199,900 |
| May 27, 2026 | 3,170.00 | 3,175.00 | 3,105.00 | 3,150.00 | 3,118.38 | 0.16% | 244,100 |