Nakamoto Packs Co.,Ltd. (TYO:7811)
Japan · Delayed Price · Currency is JPY 1,957.00
+71.00 (3.76%)
Mar 5, 2026, 3:30 PM JST
Nakamoto Packs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,888.00 | 1,915.00 | 1,875.00 | 1,886.00 | 1,886.00 | -2.83% | 40,700 |
| Mar 3, 2026 | 1,975.00 | 1,975.00 | 1,941.00 | 1,941.00 | 1,941.00 | -2.80% | 27,600 |
| Mar 2, 2026 | 1,976.00 | 2,000.00 | 1,961.00 | 1,997.00 | 1,997.00 | -0.15% | 27,600 |
| Feb 27, 2026 | 1,970.00 | 2,002.00 | 1,966.00 | 2,000.00 | 2,000.00 | 1.52% | 31,900 |
| Feb 26, 2026 | 1,962.00 | 1,990.00 | 1,960.00 | 1,970.00 | 1,970.00 | -2.62% | 67,200 |
| Feb 25, 2026 | 2,025.00 | 2,026.00 | 2,017.00 | 2,023.00 | 1,989.00 | -0.10% | 102,500 |
| Feb 24, 2026 | 2,028.00 | 2,030.00 | 2,019.00 | 2,025.00 | 1,990.97 | 0.15% | 51,700 |
| Feb 20, 2026 | 2,025.00 | 2,032.00 | 2,020.00 | 2,022.00 | 1,988.02 | -0.15% | 19,900 |
| Feb 19, 2026 | 2,030.00 | 2,037.00 | 2,025.00 | 2,025.00 | 1,990.97 | 0.20% | 13,800 |
| Feb 18, 2026 | 2,025.00 | 2,039.00 | 2,020.00 | 2,021.00 | 1,987.03 | -0.20% | 12,600 |
| Feb 17, 2026 | 2,050.00 | 2,050.00 | 2,020.00 | 2,025.00 | 1,990.97 | -1.07% | 23,500 |
| Feb 16, 2026 | 2,060.00 | 2,063.00 | 2,034.00 | 2,047.00 | 2,012.60 | -0.63% | 31,200 |
| Feb 13, 2026 | 2,061.00 | 2,077.00 | 2,045.00 | 2,060.00 | 2,025.38 | -0.10% | 23,500 |
| Feb 12, 2026 | 2,046.00 | 2,070.00 | 2,040.00 | 2,062.00 | 2,027.34 | 1.28% | 28,100 |
| Feb 10, 2026 | 2,020.00 | 2,045.00 | 2,020.00 | 2,036.00 | 2,001.78 | 1.04% | 18,700 |
| Feb 9, 2026 | 2,026.00 | 2,029.00 | 2,012.00 | 2,015.00 | 1,981.13 | 0.15% | 15,400 |
| Feb 6, 2026 | 2,005.00 | 2,016.00 | 2,005.00 | 2,012.00 | 1,978.18 | 0.55% | 12,700 |
| Feb 5, 2026 | 2,001.00 | 2,006.00 | 2,001.00 | 2,001.00 | 1,967.37 | -0.05% | 8,300 |
| Feb 4, 2026 | 2,000.00 | 2,008.00 | 1,998.00 | 2,002.00 | 1,968.35 | 0.10% | 14,700 |
| Feb 3, 2026 | 2,005.00 | 2,012.00 | 1,998.00 | 2,000.00 | 1,966.39 | 0.55% | 18,200 |
| Feb 2, 2026 | 1,985.00 | 2,009.00 | 1,985.00 | 1,989.00 | 1,955.57 | 0.25% | 18,500 |
| Jan 30, 2026 | 1,980.00 | 1,987.00 | 1,972.00 | 1,984.00 | 1,950.66 | 0.92% | 12,600 |
| Jan 29, 2026 | 1,979.00 | 1,979.00 | 1,945.00 | 1,966.00 | 1,932.96 | - | 21,500 |
| Jan 28, 2026 | 1,990.00 | 1,990.00 | 1,966.00 | 1,966.00 | 1,932.96 | -1.35% | 22,900 |
| Jan 27, 2026 | 1,996.00 | 2,005.00 | 1,983.00 | 1,993.00 | 1,959.50 | -0.15% | 15,700 |
| Jan 26, 2026 | 2,011.00 | 2,013.00 | 1,996.00 | 1,996.00 | 1,962.45 | -0.84% | 16,900 |
| Jan 23, 2026 | 2,015.00 | 2,021.00 | 2,004.00 | 2,013.00 | 1,979.17 | 0.20% | 12,800 |
| Jan 22, 2026 | 2,002.00 | 2,019.00 | 1,990.00 | 2,009.00 | 1,975.24 | 0.70% | 16,100 |
| Jan 21, 2026 | 1,991.00 | 2,000.00 | 1,981.00 | 1,995.00 | 1,961.47 | -0.05% | 17,500 |
| Jan 20, 2026 | 2,001.00 | 2,001.00 | 1,992.00 | 1,996.00 | 1,962.45 | -0.35% | 10,000 |
| Jan 19, 2026 | 2,005.00 | 2,009.00 | 2,000.00 | 2,003.00 | 1,969.34 | 0.10% | 10,100 |
| Jan 16, 2026 | 1,998.00 | 2,001.00 | 1,988.00 | 2,001.00 | 1,967.37 | 0.20% | 12,000 |
| Jan 15, 2026 | 1,978.00 | 1,998.00 | 1,968.00 | 1,997.00 | 1,963.44 | 2.15% | 18,300 |
| Jan 14, 2026 | 2,000.00 | 2,005.00 | 1,930.00 | 1,955.00 | 1,922.14 | -2.10% | 49,200 |
| Jan 13, 2026 | 2,009.00 | 2,009.00 | 1,997.00 | 1,997.00 | 1,963.44 | 0.20% | 11,600 |
| Jan 9, 2026 | 1,998.00 | 1,998.00 | 1,985.00 | 1,993.00 | 1,959.50 | -0.20% | 12,000 |
| Jan 8, 2026 | 1,973.00 | 1,997.00 | 1,973.00 | 1,997.00 | 1,963.44 | 1.32% | 10,200 |
| Jan 7, 2026 | 1,966.00 | 1,975.00 | 1,962.00 | 1,971.00 | 1,937.87 | 0.46% | 8,500 |
| Jan 6, 2026 | 1,969.00 | 1,973.00 | 1,961.00 | 1,962.00 | 1,929.03 | 0.51% | 16,400 |
| Jan 5, 2026 | 1,937.00 | 1,955.00 | 1,937.00 | 1,952.00 | 1,919.19 | 0.93% | 15,800 |
| Dec 30, 2025 | 1,936.00 | 1,939.00 | 1,929.00 | 1,934.00 | 1,901.50 | 0.21% | 7,000 |
| Dec 29, 2025 | 1,909.00 | 1,938.00 | 1,900.00 | 1,930.00 | 1,897.56 | 1.79% | 13,300 |
| Dec 26, 2025 | 1,900.00 | 1,929.00 | 1,896.00 | 1,896.00 | 1,864.13 | -0.16% | 18,100 |
| Dec 25, 2025 | 1,900.00 | 1,900.00 | 1,890.00 | 1,899.00 | 1,867.08 | 0.80% | 5,600 |
| Dec 24, 2025 | 1,881.00 | 1,900.00 | 1,878.00 | 1,884.00 | 1,852.34 | 0.16% | 8,000 |
| Dec 23, 2025 | 1,878.00 | 1,890.00 | 1,877.00 | 1,881.00 | 1,849.39 | 0.21% | 5,000 |
| Dec 22, 2025 | 1,890.00 | 1,898.00 | 1,874.00 | 1,877.00 | 1,845.45 | -0.48% | 8,200 |
| Dec 19, 2025 | 1,898.00 | 1,900.00 | 1,886.00 | 1,886.00 | 1,854.30 | -0.42% | 7,400 |
| Dec 18, 2025 | 1,879.00 | 1,894.00 | 1,863.00 | 1,894.00 | 1,862.17 | 0.85% | 8,600 |
| Dec 17, 2025 | 1,874.00 | 1,892.00 | 1,852.00 | 1,878.00 | 1,846.44 | 0.86% | 8,600 |