Skip to main content
logo
Nakanishi Inc. (TYO:7716)
Japan flag Japan · Delayed Price · Currency is JPY
3,050.00
-70.00 (-2.24%)
May 29, 2026, 3:30 PM JST

Nakanishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,120.003,160.003,050.003,050.003,050.00-2.24%460,200
May 28, 20263,180.003,180.003,085.003,120.003,120.00-0.95%199,900
May 27, 20263,170.003,175.003,105.003,150.003,150.000.16%244,100
May 26, 20263,090.003,175.003,040.003,145.003,145.004.14%308,500
May 25, 20263,045.003,075.002,962.003,020.003,020.00-0.82%173,700
May 22, 20263,000.003,050.002,998.003,045.003,045.003.05%226,500
May 21, 20262,900.002,968.002,878.002,955.002,955.002.11%230,300
May 20, 20262,921.002,931.002,874.002,894.002,894.00-1.46%287,200
May 19, 20262,980.002,989.002,910.002,937.002,937.00-0.44%228,400
May 18, 20263,000.003,040.002,897.002,950.002,950.00-1.47%284,000
May 15, 20262,913.003,035.002,890.002,994.002,994.004.28%420,900
May 14, 20262,737.002,880.002,700.002,871.002,871.006.81%500,200
May 13, 20262,750.002,761.002,678.002,688.002,688.00-2.01%197,300
May 12, 20262,770.002,788.002,730.002,743.002,743.00-1.61%198,300
May 11, 20262,800.002,800.002,773.002,788.002,788.001.05%205,000
May 8, 20262,799.002,804.002,739.002,759.002,759.00-1.43%213,600
May 7, 20262,800.002,819.002,782.002,799.002,799.000.50%287,300
May 1, 20262,754.002,797.002,735.002,785.002,785.000.25%213,200
Apr 30, 20262,772.002,799.002,762.002,778.002,778.00-0.43%140,500
Apr 28, 20262,800.002,804.002,770.002,790.002,790.000.29%132,200
Apr 27, 20262,775.002,798.002,770.002,782.002,782.00-185,200
Apr 24, 20262,795.002,816.002,782.002,782.002,782.00-0.43%132,900
Apr 23, 20262,800.002,831.002,770.002,794.002,794.000.65%221,900
Apr 22, 20262,780.002,790.002,755.002,776.002,776.00-0.89%163,900
Apr 21, 20262,828.002,828.002,786.002,801.002,801.00-0.57%239,300
Apr 20, 20262,771.002,852.002,769.002,817.002,817.00-0.14%268,000
Apr 17, 20262,857.002,858.002,808.002,821.002,821.00-1.29%139,000
Apr 16, 20262,881.002,890.002,844.002,858.002,858.00-0.90%224,800
Apr 15, 20262,856.002,887.002,830.002,884.002,884.001.23%247,700
Apr 14, 20262,898.002,898.002,832.002,849.002,849.00-0.28%118,100
Apr 13, 20262,855.002,880.002,826.002,857.002,857.00-0.28%170,600
Apr 10, 20262,857.002,895.002,844.002,865.002,865.000.28%168,800
Apr 9, 20262,829.002,866.002,790.002,857.002,857.001.85%235,600
Apr 8, 20262,801.002,809.002,774.002,805.002,805.001.67%188,700
Apr 7, 20262,751.002,774.002,740.002,759.002,759.000.04%160,000
Apr 6, 20262,760.002,791.002,758.002,758.002,758.00-1.54%157,600
Apr 3, 20262,777.002,803.002,768.002,801.002,801.002.23%167,100
Apr 2, 20262,716.002,772.002,712.002,740.002,740.000.40%226,700
Apr 1, 20262,772.002,777.002,692.002,729.002,729.001.00%325,300
Mar 31, 20262,699.002,752.002,699.002,702.002,702.000.11%243,100
Mar 30, 20262,658.002,699.002,640.002,699.002,699.00-1.32%313,600
Mar 27, 20262,723.002,747.002,704.002,735.002,735.00-0.33%277,200
Mar 26, 20262,790.002,792.002,732.002,744.002,744.00-1.65%225,400
Mar 25, 20262,828.002,828.002,780.002,790.002,790.000.61%205,600
Mar 24, 20262,781.002,790.002,753.002,773.002,773.002.21%217,400
Mar 23, 20262,746.002,754.002,660.002,713.002,713.00-2.16%295,200
Mar 19, 20262,826.002,832.002,765.002,773.002,773.00-1.88%295,900
Mar 18, 20262,820.002,841.002,783.002,826.002,826.001.04%222,100
Mar 17, 20262,848.002,848.002,776.002,797.002,797.00-0.89%209,700
Mar 16, 20262,762.002,854.002,747.002,822.002,822.002.17%377,100