Nakamoto Packs Co.,Ltd. (TYO:7811)
Japan · Delayed Price · Currency is JPY 1,920.00
+5.00 (0.26%)
May 27, 2026, 3:30 PM JST
Nakamoto Packs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,910.00 | 1,915.00 | 1,901.00 | 1,906.00 | - | -0.47% | 7,300 |
| May 26, 2026 | 1,914.00 | 1,918.00 | 1,905.00 | 1,915.00 | 1,915.00 | 0.31% | 6,200 |
| May 25, 2026 | 1,939.00 | 1,939.00 | 1,909.00 | 1,909.00 | 1,909.00 | -0.37% | 11,200 |
| May 22, 2026 | 1,950.00 | 1,950.00 | 1,909.00 | 1,916.00 | 1,916.00 | -1.54% | 9,400 |
| May 21, 2026 | 1,940.00 | 1,966.00 | 1,935.00 | 1,946.00 | 1,946.00 | 0.41% | 14,900 |
| May 20, 2026 | 1,920.00 | 1,948.00 | 1,920.00 | 1,938.00 | 1,938.00 | 1.04% | 15,700 |
| May 19, 2026 | 1,940.00 | 1,950.00 | 1,918.00 | 1,918.00 | 1,918.00 | -0.05% | 20,500 |
| May 18, 2026 | 1,930.00 | 1,943.00 | 1,915.00 | 1,919.00 | 1,919.00 | -0.16% | 20,600 |
| May 15, 2026 | 1,921.00 | 1,930.00 | 1,903.00 | 1,922.00 | 1,922.00 | -0.36% | 8,200 |
| May 14, 2026 | 1,956.00 | 1,970.00 | 1,921.00 | 1,929.00 | 1,929.00 | -1.08% | 23,100 |
| May 13, 2026 | 1,905.00 | 1,950.00 | 1,898.00 | 1,950.00 | 1,950.00 | 2.36% | 21,000 |
| May 12, 2026 | 1,932.00 | 1,938.00 | 1,905.00 | 1,905.00 | 1,905.00 | -1.40% | 10,700 |
| May 11, 2026 | 1,925.00 | 1,953.00 | 1,925.00 | 1,932.00 | 1,932.00 | 0.99% | 12,300 |
| May 8, 2026 | 1,905.00 | 1,929.00 | 1,895.00 | 1,913.00 | 1,913.00 | -0.36% | 15,100 |
| May 7, 2026 | 1,925.00 | 1,932.00 | 1,907.00 | 1,920.00 | 1,920.00 | 1.86% | 15,400 |
| May 1, 2026 | 1,905.00 | 1,905.00 | 1,881.00 | 1,885.00 | 1,885.00 | -1.05% | 10,300 |
| Apr 30, 2026 | 1,900.00 | 1,913.00 | 1,885.00 | 1,905.00 | 1,905.00 | -0.73% | 27,300 |
| Apr 28, 2026 | 1,941.00 | 1,941.00 | 1,919.00 | 1,919.00 | 1,919.00 | -0.83% | 5,200 |
| Apr 27, 2026 | 1,926.00 | 1,952.00 | 1,918.00 | 1,935.00 | 1,935.00 | 0.21% | 28,700 |
| Apr 24, 2026 | 1,950.00 | 1,950.00 | 1,924.00 | 1,931.00 | 1,931.00 | -0.82% | 23,900 |
| Apr 23, 2026 | 1,945.00 | 1,952.00 | 1,932.00 | 1,947.00 | 1,947.00 | -0.15% | 10,700 |
| Apr 22, 2026 | 1,950.00 | 1,951.00 | 1,937.00 | 1,950.00 | 1,950.00 | 0.15% | 10,200 |
| Apr 21, 2026 | 1,946.00 | 1,950.00 | 1,932.00 | 1,947.00 | 1,947.00 | 0.36% | 11,800 |
| Apr 20, 2026 | 1,945.00 | 1,945.00 | 1,913.00 | 1,940.00 | 1,940.00 | 0.57% | 25,300 |
| Apr 17, 2026 | 1,900.00 | 1,932.00 | 1,884.00 | 1,929.00 | 1,929.00 | 2.44% | 31,700 |
| Apr 16, 2026 | 1,890.00 | 1,917.00 | 1,882.00 | 1,883.00 | 1,883.00 | -0.21% | 23,400 |
| Apr 15, 2026 | 1,900.00 | 1,903.00 | 1,876.00 | 1,887.00 | 1,887.00 | -0.68% | 25,600 |
| Apr 14, 2026 | 1,907.00 | 1,913.00 | 1,889.00 | 1,900.00 | 1,900.00 | -0.21% | 33,000 |
| Apr 13, 2026 | 1,879.00 | 1,917.00 | 1,873.00 | 1,904.00 | 1,904.00 | 1.82% | 61,500 |
| Apr 10, 2026 | 1,799.00 | 1,897.00 | 1,765.00 | 1,870.00 | 1,870.00 | 4.41% | 174,900 |
| Apr 9, 2026 | 1,797.00 | 1,799.00 | 1,789.00 | 1,791.00 | 1,791.00 | -0.56% | 14,000 |
| Apr 8, 2026 | 1,795.00 | 1,810.00 | 1,789.00 | 1,801.00 | 1,801.00 | 1.52% | 26,300 |
| Apr 7, 2026 | 1,789.00 | 1,795.00 | 1,769.00 | 1,774.00 | 1,774.00 | -0.84% | 36,200 |
| Apr 6, 2026 | 1,771.00 | 1,797.00 | 1,771.00 | 1,789.00 | 1,789.00 | 0.96% | 31,300 |
| Apr 3, 2026 | 1,791.00 | 1,794.00 | 1,770.00 | 1,772.00 | 1,772.00 | -1.06% | 33,500 |
| Apr 2, 2026 | 1,813.00 | 1,828.00 | 1,776.00 | 1,791.00 | 1,791.00 | -1.21% | 59,200 |
| Apr 1, 2026 | 1,812.00 | 1,830.00 | 1,806.00 | 1,813.00 | 1,813.00 | 1.23% | 17,400 |
| Mar 31, 2026 | 1,782.00 | 1,803.00 | 1,765.00 | 1,791.00 | 1,791.00 | 0.06% | 35,600 |
| Mar 30, 2026 | 1,810.00 | 1,810.00 | 1,786.00 | 1,790.00 | 1,790.00 | -3.40% | 53,100 |
| Mar 27, 2026 | 1,840.00 | 1,861.00 | 1,835.00 | 1,853.00 | 1,853.00 | 0.65% | 17,900 |
| Mar 26, 2026 | 1,862.00 | 1,867.00 | 1,833.00 | 1,841.00 | 1,841.00 | -1.13% | 17,900 |
| Mar 25, 2026 | 1,855.00 | 1,866.00 | 1,855.00 | 1,862.00 | 1,862.00 | 1.31% | 15,500 |
| Mar 24, 2026 | 1,836.00 | 1,856.00 | 1,834.00 | 1,838.00 | 1,838.00 | 1.55% | 21,200 |
| Mar 23, 2026 | 1,801.00 | 1,824.00 | 1,799.00 | 1,810.00 | 1,810.00 | -1.63% | 29,500 |
| Mar 19, 2026 | 1,875.00 | 1,875.00 | 1,840.00 | 1,840.00 | 1,840.00 | -2.49% | 17,200 |
| Mar 18, 2026 | 1,890.00 | 1,895.00 | 1,880.00 | 1,887.00 | 1,887.00 | - | 11,200 |
| Mar 17, 2026 | 1,892.00 | 1,901.00 | 1,881.00 | 1,887.00 | 1,887.00 | -0.11% | 15,800 |
| Mar 16, 2026 | 1,896.00 | 1,898.00 | 1,884.00 | 1,889.00 | 1,889.00 | -0.68% | 10,700 |
| Mar 13, 2026 | 1,890.00 | 1,909.00 | 1,890.00 | 1,902.00 | 1,902.00 | -0.11% | 12,800 |
| Mar 12, 2026 | 1,927.00 | 1,927.00 | 1,898.00 | 1,904.00 | 1,904.00 | -1.65% | 15,900 |