The Nanto Bank, Ltd. (TYO:8367)
Japan · Delayed Price · Currency is JPY 1,745.00
-17.00 (-0.96%)
May 25, 2026, 3:30 PM JST
The Nanto Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,768.00 | 1,786.00 | 1,733.00 | 1,745.00 | 1,745.00 | -0.96% | 430,600 |
| May 22, 2026 | 1,776.00 | 1,791.00 | 1,755.00 | 1,762.00 | 1,762.00 | 0.23% | 356,200 |
| May 21, 2026 | 1,723.00 | 1,785.00 | 1,723.00 | 1,758.00 | 1,758.00 | 3.53% | 717,500 |
| May 20, 2026 | 1,686.00 | 1,700.00 | 1,654.00 | 1,698.00 | 1,698.00 | 1.86% | 706,500 |
| May 19, 2026 | 1,665.00 | 1,692.00 | 1,654.00 | 1,667.00 | 1,667.00 | 2.46% | 438,300 |
| May 18, 2026 | 1,665.00 | 1,667.00 | 1,617.00 | 1,627.00 | 1,627.00 | -1.69% | 362,200 |
| May 15, 2026 | 1,632.00 | 1,665.00 | 1,629.00 | 1,655.00 | 1,655.00 | 1.41% | 387,100 |
| May 14, 2026 | 1,628.00 | 1,637.00 | 1,598.00 | 1,632.00 | 1,632.00 | -1.51% | 465,600 |
| May 13, 2026 | 1,628.00 | 1,661.00 | 1,627.00 | 1,657.00 | 1,657.00 | 0.73% | 412,100 |
| May 12, 2026 | 1,640.00 | 1,667.00 | 1,634.00 | 1,645.00 | 1,645.00 | 0.06% | 323,600 |
| May 11, 2026 | 1,623.00 | 1,680.00 | 1,622.00 | 1,644.00 | 1,644.00 | 1.54% | 1,057,200 |
| May 8, 2026 | 1,490.00 | 1,624.00 | 1,440.00 | 1,619.00 | 1,619.00 | 7.65% | 1,236,500 |
| May 7, 2026 | 1,509.00 | 1,521.00 | 1,478.00 | 1,504.00 | 1,504.00 | 2.59% | 702,600 |
| May 1, 2026 | 1,471.00 | 1,483.00 | 1,443.00 | 1,466.00 | 1,466.00 | -1.41% | 609,800 |
| Apr 30, 2026 | 1,504.00 | 1,507.00 | 1,464.00 | 1,487.00 | 1,487.00 | -1.91% | 613,800 |
| Apr 28, 2026 | 1,448.00 | 1,516.00 | 1,439.00 | 1,516.00 | 1,516.00 | 5.94% | 547,400 |
| Apr 27, 2026 | 1,422.00 | 1,441.00 | 1,404.00 | 1,431.00 | 1,431.00 | -1.17% | 375,100 |
| Apr 24, 2026 | 1,459.00 | 1,468.00 | 1,428.00 | 1,448.00 | 1,448.00 | -1.16% | 334,100 |
| Apr 23, 2026 | 1,459.00 | 1,473.00 | 1,435.00 | 1,465.00 | 1,465.00 | -0.54% | 383,900 |
| Apr 22, 2026 | 1,520.00 | 1,525.00 | 1,466.00 | 1,473.00 | 1,473.00 | -3.35% | 437,500 |
| Apr 21, 2026 | 1,542.00 | 1,549.00 | 1,522.00 | 1,524.00 | 1,524.00 | -0.91% | 428,600 |
| Apr 20, 2026 | 1,571.00 | 1,573.00 | 1,535.00 | 1,538.00 | 1,538.00 | -1.47% | 407,600 |
| Apr 17, 2026 | 1,575.00 | 1,577.00 | 1,550.00 | 1,561.00 | 1,561.00 | -0.45% | 451,900 |
| Apr 16, 2026 | 1,590.00 | 1,603.00 | 1,564.00 | 1,568.00 | 1,568.00 | -0.63% | 468,100 |
| Apr 15, 2026 | 1,565.00 | 1,599.00 | 1,564.00 | 1,578.00 | 1,578.00 | 2.00% | 494,100 |
| Apr 14, 2026 | 1,541.00 | 1,554.00 | 1,526.00 | 1,547.00 | 1,547.00 | 0.45% | 426,700 |
| Apr 13, 2026 | 1,511.00 | 1,550.00 | 1,511.00 | 1,540.00 | 1,540.00 | 0.92% | 327,800 |
| Apr 10, 2026 | 1,537.00 | 1,556.00 | 1,520.00 | 1,526.00 | 1,526.00 | 0.66% | 484,500 |
| Apr 9, 2026 | 1,530.00 | 1,548.00 | 1,506.00 | 1,516.00 | 1,516.00 | -0.92% | 620,600 |
| Apr 8, 2026 | 1,565.00 | 1,571.00 | 1,522.00 | 1,530.00 | 1,530.00 | 1.39% | 593,400 |
| Apr 7, 2026 | 1,498.00 | 1,515.00 | 1,488.00 | 1,509.00 | 1,509.00 | 1.96% | 350,500 |
| Apr 6, 2026 | 1,472.00 | 1,497.00 | 1,472.00 | 1,480.00 | 1,480.00 | 0.95% | 290,100 |
| Apr 3, 2026 | 1,479.00 | 1,492.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.61% | 265,300 |
| Apr 2, 2026 | 1,524.00 | 1,542.00 | 1,465.00 | 1,475.00 | 1,475.00 | -2.38% | 495,500 |
| Apr 1, 2026 | 1,488.00 | 1,512.00 | 1,466.00 | 1,511.00 | 1,511.00 | 7.24% | 701,100 |
| Mar 31, 2026 | 1,449.00 | 1,485.00 | 1,381.00 | 1,409.00 | 1,409.00 | -2.96% | 822,400 |
| Mar 30, 2026 | 1,408.00 | 1,473.00 | 1,402.00 | 1,452.00 | 1,452.00 | -0.82% | 815,300 |
| Mar 27, 2026 | 1,462.00 | 1,506.00 | 1,462.00 | 1,488.00 | 1,464.00 | 0.54% | 729,000 |
| Mar 26, 2026 | 1,502.00 | 1,504.00 | 1,462.00 | 1,480.00 | 1,456.13 | - | 558,500 |
| Mar 25, 2026 | 1,456.00 | 1,518.00 | 1,454.00 | 1,480.00 | 1,456.13 | 3.79% | 815,000 |
| Mar 24, 2026 | 1,416.00 | 1,434.00 | 1,408.00 | 1,426.00 | 1,403.00 | 3.48% | 368,000 |
| Mar 23, 2026 | 1,360.00 | 1,386.00 | 1,348.00 | 1,378.00 | 1,355.77 | -3.37% | 550,000 |
| Mar 19, 2026 | 1,446.00 | 1,450.00 | 1,422.00 | 1,426.00 | 1,403.00 | -3.26% | 502,500 |
| Mar 18, 2026 | 1,446.00 | 1,474.00 | 1,440.00 | 1,474.00 | 1,450.23 | 3.66% | 466,000 |
| Mar 17, 2026 | 1,426.00 | 1,444.00 | 1,414.00 | 1,422.00 | 1,399.06 | 0.28% | 364,500 |
| Mar 16, 2026 | 1,410.00 | 1,420.00 | 1,398.00 | 1,418.00 | 1,395.13 | - | 291,500 |
| Mar 13, 2026 | 1,380.00 | 1,428.00 | 1,372.00 | 1,418.00 | 1,395.13 | 1.72% | 593,000 |
| Mar 12, 2026 | 1,440.00 | 1,446.00 | 1,386.00 | 1,394.00 | 1,371.52 | -4.39% | 649,000 |
| Mar 11, 2026 | 1,462.00 | 1,486.00 | 1,456.00 | 1,458.00 | 1,434.48 | 0.28% | 487,000 |
| Mar 10, 2026 | 1,412.00 | 1,468.00 | 1,412.00 | 1,454.00 | 1,430.55 | 5.98% | 512,000 |