Nakanishi Inc. (TYO:7716)
Japan · Delayed Price · Currency is JPY 1,538.00
+32.00 (2.12%)
Oct 6, 2026, 3:30 PM JST
Nakanishi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 1,637.50 | 1,675.00 | 1,600.00 | 1,655.00 | 1,655.00 | 1.07% | 806,000 |
| Aug 10, 2026 | 1,630.00 | 1,652.50 | 1,592.50 | 1,637.50 | 1,637.50 | 0.92% | 933,600 |
| Aug 7, 2026 | 1,495.00 | 1,657.50 | 1,482.50 | 1,622.50 | 1,622.50 | 3.67% | 1,477,200 |
| Aug 6, 2026 | 1,582.50 | 1,592.50 | 1,545.00 | 1,565.00 | 1,565.00 | -0.63% | 603,600 |
| Aug 5, 2026 | 1,575.00 | 1,590.00 | 1,555.00 | 1,575.00 | 1,575.00 | 1.78% | 427,600 |
| Aug 4, 2026 | 1,537.50 | 1,560.00 | 1,525.00 | 1,547.50 | 1,547.50 | 0.65% | 450,400 |
| Aug 3, 2026 | 1,530.00 | 1,545.00 | 1,495.00 | 1,537.50 | 1,537.50 | 1.32% | 426,000 |
| Jul 31, 2026 | 1,515.00 | 1,545.00 | 1,493.00 | 1,517.50 | 1,517.50 | 1.27% | 436,600 |
| Jul 30, 2026 | 1,494.50 | 1,520.00 | 1,482.50 | 1,498.50 | 1,498.50 | 0.64% | 461,000 |
| Jul 29, 2026 | 1,565.00 | 1,565.00 | 1,484.00 | 1,489.00 | 1,489.00 | -3.31% | 722,400 |
| Jul 28, 2026 | 1,562.50 | 1,577.50 | 1,535.00 | 1,540.00 | 1,540.00 | -3.60% | 433,600 |
| Jul 27, 2026 | 1,540.00 | 1,605.00 | 1,527.50 | 1,597.50 | 1,597.50 | 4.41% | 478,600 |
| Jul 24, 2026 | 1,525.00 | 1,530.00 | 1,499.50 | 1,530.00 | 1,530.00 | 0.33% | 350,200 |
| Jul 23, 2026 | 1,522.50 | 1,535.00 | 1,517.50 | 1,525.00 | 1,525.00 | 0.33% | 398,000 |