The Nanto Bank, Ltd. (TYO:8367)
Japan · Delayed Price · Currency is JPY 1,883.00
-71.00 (-3.63%)
Oct 14, 2026, 3:30 PM JST
The Nanto Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,950.00 | 1,956.00 | 1,880.00 | 1,883.00 | 1,883.00 | -3.63% | 457,700 |
| Oct 13, 2026 | 1,981.00 | 1,991.00 | 1,947.00 | 1,954.00 | 1,954.00 | 0.67% | 334,900 |
| Oct 9, 2026 | 1,980.00 | 1,994.00 | 1,935.00 | 1,941.00 | 1,941.00 | -1.32% | 400,600 |
| Oct 8, 2026 | 2,006.00 | 2,015.00 | 1,958.00 | 1,967.00 | 1,967.00 | -2.72% | 470,300 |
| Oct 7, 2026 | 2,065.00 | 2,083.00 | 2,016.00 | 2,022.00 | 2,022.00 | -2.79% | 261,300 |
| Oct 6, 2026 | 2,044.00 | 2,080.00 | 2,035.00 | 2,080.00 | 2,080.00 | 2.41% | 262,400 |
| Oct 5, 2026 | 2,037.00 | 2,047.00 | 2,011.00 | 2,031.00 | 2,031.00 | 0.30% | 195,800 |
| Oct 2, 2026 | 2,018.00 | 2,060.00 | 2,016.00 | 2,025.00 | 2,025.00 | 0.10% | 283,200 |
| Oct 1, 2026 | 2,051.00 | 2,053.00 | 1,989.00 | 2,023.00 | 2,023.00 | -1.89% | 448,200 |
| Sep 30, 2026 | 2,043.00 | 2,083.00 | 2,030.00 | 2,062.00 | 2,062.00 | 0.93% | 454,700 |
| Sep 29, 2026 | 2,067.00 | 2,078.00 | 2,024.00 | 2,043.00 | 2,043.00 | -1.83% | 401,200 |
| Sep 28, 2026 | 2,100.00 | 2,121.00 | 2,085.00 | 2,109.00 | 2,081.00 | 1.01% | 516,600 |
| Sep 25, 2026 | 2,023.00 | 2,088.00 | 2,023.00 | 2,088.00 | 2,060.28 | 4.14% | 486,100 |
| Sep 24, 2026 | 2,030.00 | 2,030.00 | 1,983.00 | 2,005.00 | 1,978.38 | -0.89% | 438,900 |
| Sep 18, 2026 | 2,000.00 | 2,024.00 | 1,978.00 | 2,023.00 | 1,996.14 | 1.00% | 630,200 |
| Sep 17, 2026 | 1,998.00 | 2,038.00 | 1,981.00 | 2,003.00 | 1,976.41 | 1.52% | 372,800 |
| Sep 16, 2026 | 1,979.00 | 2,008.00 | 1,972.00 | 1,973.00 | 1,946.81 | 0.66% | 347,100 |
| Sep 15, 2026 | 1,982.00 | 1,993.00 | 1,952.00 | 1,960.00 | 1,933.98 | -1.41% | 298,200 |
| Sep 14, 2026 | 1,950.00 | 2,007.00 | 1,950.00 | 1,988.00 | 1,961.61 | 1.90% | 466,200 |
| Sep 11, 2026 | 1,878.00 | 1,984.00 | 1,873.00 | 1,951.00 | 1,925.10 | 0.41% | 706,800 |
| Sep 10, 2026 | 1,890.00 | 1,954.00 | 1,888.00 | 1,943.00 | 1,917.20 | 3.24% | 622,600 |
| Sep 9, 2026 | 1,875.00 | 1,913.00 | 1,860.00 | 1,882.00 | 1,857.01 | -0.79% | 359,900 |
| Sep 8, 2026 | 1,945.00 | 1,952.00 | 1,897.00 | 1,897.00 | 1,871.81 | -3.21% | 461,600 |
| Sep 7, 2026 | 1,972.00 | 1,991.00 | 1,956.00 | 1,960.00 | 1,933.98 | -0.51% | 334,600 |
| Sep 4, 2026 | 1,991.00 | 2,007.00 | 1,941.00 | 1,970.00 | 1,943.85 | -0.66% | 577,700 |
| Sep 3, 2026 | 1,990.00 | 2,014.00 | 1,966.00 | 1,983.00 | 1,956.67 | 0.71% | 333,900 |
| Sep 2, 2026 | 1,962.00 | 1,999.00 | 1,961.00 | 1,969.00 | 1,942.86 | -1.65% | 327,700 |
| Sep 1, 2026 | 1,959.00 | 2,002.00 | 1,939.00 | 2,002.00 | 1,975.42 | 1.57% | 455,900 |
| Aug 31, 2026 | 1,948.00 | 1,979.00 | 1,932.00 | 1,971.00 | 1,944.83 | 0.77% | 450,100 |
| Aug 28, 2026 | 1,915.00 | 1,969.00 | 1,911.00 | 1,956.00 | 1,930.03 | 1.77% | 429,500 |
| Aug 27, 2026 | 1,930.00 | 1,950.00 | 1,912.00 | 1,922.00 | 1,896.48 | -0.57% | 406,100 |
| Aug 26, 2026 | 1,873.00 | 1,934.00 | 1,870.00 | 1,933.00 | 1,907.34 | 3.65% | 394,400 |
| Aug 25, 2026 | 1,846.00 | 1,873.00 | 1,841.00 | 1,865.00 | 1,840.24 | 1.25% | 299,600 |
| Aug 24, 2026 | 1,899.00 | 1,899.00 | 1,841.00 | 1,842.00 | 1,817.54 | -1.60% | 299,700 |
| Aug 21, 2026 | 1,855.00 | 1,885.00 | 1,841.00 | 1,872.00 | 1,847.15 | 0.38% | 345,500 |
| Aug 20, 2026 | 1,870.00 | 1,886.00 | 1,836.00 | 1,865.00 | 1,840.24 | -0.53% | 376,400 |
| Aug 19, 2026 | 1,948.00 | 1,948.00 | 1,862.00 | 1,875.00 | 1,850.11 | -5.11% | 470,500 |
| Aug 18, 2026 | 1,965.00 | 2,002.00 | 1,965.00 | 1,976.00 | 1,949.77 | 0.71% | 391,000 |
| Aug 17, 2026 | 1,950.00 | 1,975.00 | 1,950.00 | 1,962.00 | 1,935.95 | 1.08% | 383,800 |
| Aug 14, 2026 | 1,920.00 | 1,978.00 | 1,920.00 | 1,941.00 | 1,915.23 | 0.83% | 356,000 |
| Aug 13, 2026 | 1,866.00 | 1,937.00 | 1,865.00 | 1,925.00 | 1,899.44 | 4.05% | 453,100 |
| Aug 12, 2026 | 1,810.00 | 1,850.00 | 1,802.00 | 1,850.00 | 1,825.44 | 3.93% | 398,700 |
| Aug 10, 2026 | 1,819.00 | 1,820.00 | 1,773.00 | 1,780.00 | 1,756.37 | -1.55% | 332,300 |
| Aug 7, 2026 | 1,841.00 | 1,845.00 | 1,803.00 | 1,808.00 | 1,784.00 | -1.79% | 450,400 |
| Aug 6, 2026 | 1,783.00 | 1,848.00 | 1,783.00 | 1,841.00 | 1,816.56 | 2.91% | 476,900 |
| Aug 5, 2026 | 1,744.00 | 1,789.00 | 1,737.00 | 1,789.00 | 1,765.25 | 3.41% | 493,800 |
| Aug 4, 2026 | 1,715.00 | 1,762.00 | 1,715.00 | 1,730.00 | 1,707.03 | 0.52% | 520,600 |
| Aug 3, 2026 | 1,738.00 | 1,759.00 | 1,671.00 | 1,721.00 | 1,698.15 | 0.06% | 760,800 |
| Jul 31, 2026 | 1,728.00 | 1,762.00 | 1,687.00 | 1,720.00 | 1,697.16 | 1.24% | 1,883,300 |
| Jul 30, 2026 | 1,695.00 | 1,726.00 | 1,671.00 | 1,699.00 | 1,676.44 | -3.30% | 957,700 |