Nakanishi Inc. (TYO:7716)
Japan · Delayed Price · Currency is JPY 1,434.00
+53.00 (3.84%)
Oct 27, 2026, 10:49 AM JST
Nakanishi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,403.00 | 1,435.00 | 1,400.00 | 1,434.00 | 1,434.00 | 3.84% | 351,100 |
| Oct 26, 2026 | 1,381.00 | 1,390.00 | 1,360.00 | 1,381.00 | 1,381.00 | -1.00% | 1,484,200 |
| Oct 23, 2026 | 1,392.00 | 1,404.00 | 1,371.00 | 1,395.00 | 1,395.00 | 0.14% | 882,700 |
| Oct 22, 2026 | 1,397.00 | 1,439.00 | 1,387.00 | 1,393.00 | 1,393.00 | -0.14% | 902,800 |
| Oct 21, 2026 | 1,398.00 | 1,411.00 | 1,387.00 | 1,395.00 | 1,395.00 | 1.45% | 839,800 |
| Oct 20, 2026 | 1,410.00 | 1,418.00 | 1,372.00 | 1,375.00 | 1,375.00 | -2.41% | 758,600 |
| Oct 19, 2026 | 1,405.00 | 1,436.00 | 1,405.00 | 1,409.00 | 1,409.00 | -1.26% | 658,900 |
| Oct 16, 2026 | 1,426.00 | 1,439.00 | 1,398.00 | 1,427.00 | 1,427.00 | 1.49% | 587,900 |
| Oct 15, 2026 | 1,385.00 | 1,414.00 | 1,379.00 | 1,406.00 | 1,406.00 | 0.72% | 868,900 |
| Oct 14, 2026 | 1,425.00 | 1,430.00 | 1,394.00 | 1,396.00 | 1,396.00 | -1.90% | 744,300 |
| Oct 13, 2026 | 1,463.00 | 1,465.00 | 1,421.00 | 1,423.00 | 1,423.00 | -0.70% | 672,700 |
| Oct 9, 2026 | 1,437.00 | 1,465.00 | 1,423.00 | 1,433.00 | 1,433.00 | -1.10% | 873,400 |
| Oct 8, 2026 | 1,516.00 | 1,527.00 | 1,447.00 | 1,449.00 | 1,449.00 | -4.10% | 1,396,700 |
| Oct 7, 2026 | 1,540.00 | 1,545.00 | 1,503.00 | 1,511.00 | 1,511.00 | -1.76% | 627,200 |
| Oct 6, 2026 | 1,508.00 | 1,548.00 | 1,508.00 | 1,538.00 | 1,538.00 | 2.12% | 755,000 |
| Oct 5, 2026 | 1,484.00 | 1,523.00 | 1,481.00 | 1,506.00 | 1,506.00 | 2.80% | 491,500 |
| Oct 2, 2026 | 1,456.00 | 1,478.00 | 1,435.00 | 1,465.00 | 1,465.00 | -1.08% | 817,900 |
| Oct 1, 2026 | 1,450.00 | 1,486.00 | 1,439.00 | 1,481.00 | 1,481.00 | 2.14% | 696,200 |
| Sep 30, 2026 | 1,456.00 | 1,482.00 | 1,406.00 | 1,450.00 | 1,450.00 | -0.34% | 872,300 |
| Sep 29, 2026 | 1,504.00 | 1,508.00 | 1,454.00 | 1,455.00 | 1,455.00 | -2.81% | 471,900 |
| Sep 28, 2026 | 1,542.50 | 1,547.50 | 1,495.00 | 1,497.00 | 1,497.00 | -1.84% | 524,200 |
| Sep 25, 2026 | 1,530.00 | 1,540.00 | 1,517.50 | 1,525.00 | 1,525.00 | -0.33% | 402,000 |
| Sep 24, 2026 | 1,512.50 | 1,545.00 | 1,499.50 | 1,530.00 | 1,530.00 | 1.49% | 378,600 |
| Sep 18, 2026 | 1,537.50 | 1,540.00 | 1,505.00 | 1,507.50 | 1,507.50 | -1.95% | 412,200 |
| Sep 17, 2026 | 1,540.00 | 1,545.00 | 1,525.00 | 1,537.50 | 1,537.50 | 0.49% | 334,400 |
| Sep 16, 2026 | 1,527.50 | 1,530.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.49% | 301,800 |
| Sep 15, 2026 | 1,525.00 | 1,527.50 | 1,510.00 | 1,522.50 | 1,522.50 | 1.60% | 474,600 |
| Sep 14, 2026 | 1,470.50 | 1,515.00 | 1,465.00 | 1,498.50 | 1,498.50 | 1.46% | 413,200 |
| Sep 11, 2026 | 1,470.00 | 1,488.00 | 1,462.50 | 1,477.00 | 1,477.00 | -1.07% | 501,800 |
| Sep 10, 2026 | 1,540.00 | 1,550.00 | 1,488.00 | 1,493.00 | 1,493.00 | -3.05% | 640,600 |
| Sep 9, 2026 | 1,535.00 | 1,547.50 | 1,522.50 | 1,540.00 | 1,540.00 | 0.98% | 420,400 |
| Sep 8, 2026 | 1,552.50 | 1,555.00 | 1,510.00 | 1,525.00 | 1,525.00 | -2.09% | 524,600 |
| Sep 7, 2026 | 1,560.00 | 1,572.50 | 1,550.00 | 1,557.50 | 1,557.50 | -0.32% | 516,600 |
| Sep 4, 2026 | 1,570.00 | 1,585.00 | 1,535.00 | 1,562.50 | 1,562.50 | 2.63% | 562,600 |
| Sep 3, 2026 | 1,577.50 | 1,580.00 | 1,515.00 | 1,522.50 | 1,522.50 | -1.77% | 500,600 |
| Sep 2, 2026 | 1,580.00 | 1,592.50 | 1,550.00 | 1,550.00 | 1,550.00 | -2.82% | 503,000 |
| Sep 1, 2026 | 1,557.50 | 1,610.00 | 1,552.50 | 1,595.00 | 1,595.00 | 2.08% | 486,600 |
| Aug 31, 2026 | 1,587.50 | 1,597.50 | 1,562.50 | 1,562.50 | 1,562.50 | -1.57% | 1,024,000 |
| Aug 28, 2026 | 1,585.00 | 1,617.50 | 1,572.50 | 1,587.50 | 1,587.50 | 0.32% | 1,264,200 |
| Aug 27, 2026 | 1,620.00 | 1,640.00 | 1,567.50 | 1,582.50 | 1,582.50 | -2.91% | 437,800 |
| Aug 26, 2026 | 1,585.00 | 1,662.50 | 1,580.00 | 1,630.00 | 1,630.00 | 1.72% | 494,200 |
| Aug 25, 2026 | 1,555.00 | 1,610.00 | 1,550.00 | 1,602.50 | 1,602.50 | 3.05% | 537,400 |
| Aug 24, 2026 | 1,530.00 | 1,560.00 | 1,517.50 | 1,555.00 | 1,555.00 | 2.64% | 455,600 |
| Aug 21, 2026 | 1,547.50 | 1,552.50 | 1,507.50 | 1,515.00 | 1,515.00 | -2.10% | 384,600 |
| Aug 20, 2026 | 1,540.00 | 1,567.50 | 1,517.50 | 1,547.50 | 1,547.50 | 0.16% | 449,400 |
| Aug 19, 2026 | 1,575.00 | 1,590.00 | 1,545.00 | 1,545.00 | 1,545.00 | -2.98% | 505,600 |
| Aug 18, 2026 | 1,635.00 | 1,640.00 | 1,587.50 | 1,592.50 | 1,592.50 | -0.93% | 553,600 |
| Aug 17, 2026 | 1,650.00 | 1,650.00 | 1,605.00 | 1,607.50 | 1,607.50 | -1.98% | 429,600 |
| Aug 14, 2026 | 1,662.50 | 1,687.50 | 1,632.50 | 1,640.00 | 1,640.00 | -1.94% | 594,400 |
| Aug 13, 2026 | 1,675.00 | 1,692.50 | 1,665.00 | 1,672.50 | 1,672.50 | 1.06% | 636,800 |