The Nanto Bank, Ltd. (TYO:8367)
Japan · Delayed Price · Currency is JPY 1,941.00
+16.00 (0.83%)
Aug 14, 2026, 3:30 PM JST
The Nanto Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,920.00 | 1,978.00 | 1,920.00 | 1,977.00 | - | 2.70% | 168,300 |
| Aug 13, 2026 | 1,866.00 | 1,937.00 | 1,865.00 | 1,925.00 | 1,925.00 | 4.05% | 453,100 |
| Aug 12, 2026 | 1,810.00 | 1,850.00 | 1,802.00 | 1,850.00 | 1,850.00 | 3.93% | 398,700 |
| Aug 10, 2026 | 1,819.00 | 1,820.00 | 1,773.00 | 1,780.00 | 1,780.00 | -1.55% | 332,300 |
| Aug 7, 2026 | 1,841.00 | 1,845.00 | 1,803.00 | 1,808.00 | 1,808.00 | -1.79% | 450,400 |
| Aug 6, 2026 | 1,783.00 | 1,848.00 | 1,783.00 | 1,841.00 | 1,841.00 | 2.91% | 476,900 |
| Aug 5, 2026 | 1,744.00 | 1,789.00 | 1,737.00 | 1,789.00 | 1,789.00 | 3.41% | 493,800 |
| Aug 4, 2026 | 1,715.00 | 1,762.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.52% | 520,600 |
| Aug 3, 2026 | 1,738.00 | 1,759.00 | 1,671.00 | 1,721.00 | 1,721.00 | 0.06% | 760,800 |
| Jul 31, 2026 | 1,728.00 | 1,762.00 | 1,687.00 | 1,720.00 | 1,720.00 | 1.24% | 1,883,300 |
| Jul 30, 2026 | 1,695.00 | 1,726.00 | 1,671.00 | 1,699.00 | 1,699.00 | -3.30% | 957,700 |
| Jul 29, 2026 | 1,770.00 | 1,794.00 | 1,705.00 | 1,757.00 | 1,757.00 | -7.23% | 1,612,900 |
| Jul 28, 2026 | 1,929.00 | 1,933.00 | 1,878.00 | 1,894.00 | 1,894.00 | -2.82% | 602,000 |
| Jul 27, 2026 | 1,922.00 | 1,950.00 | 1,903.00 | 1,949.00 | 1,949.00 | 1.40% | 615,000 |
| Jul 24, 2026 | 1,894.00 | 1,928.00 | 1,887.00 | 1,922.00 | 1,922.00 | - | 303,900 |
| Jul 23, 2026 | 1,895.00 | 1,927.00 | 1,895.00 | 1,922.00 | 1,922.00 | 1.16% | 348,400 |
| Jul 22, 2026 | 1,890.00 | 1,915.00 | 1,865.00 | 1,900.00 | 1,900.00 | 1.39% | 354,000 |
| Jul 21, 2026 | 1,820.00 | 1,874.00 | 1,802.00 | 1,874.00 | 1,874.00 | 4.63% | 421,300 |
| Jul 17, 2026 | 1,881.00 | 1,905.00 | 1,761.00 | 1,791.00 | 1,791.00 | -5.79% | 556,700 |
| Jul 16, 2026 | 1,893.00 | 1,916.00 | 1,887.00 | 1,901.00 | 1,901.00 | 0.26% | 429,300 |
| Jul 15, 2026 | 1,865.00 | 1,898.00 | 1,861.00 | 1,896.00 | 1,896.00 | 1.72% | 394,000 |
| Jul 14, 2026 | 1,843.00 | 1,869.00 | 1,824.00 | 1,864.00 | 1,864.00 | 1.14% | 400,200 |
| Jul 13, 2026 | 1,875.00 | 1,910.00 | 1,843.00 | 1,843.00 | 1,843.00 | -0.86% | 369,900 |
| Jul 10, 2026 | 1,880.00 | 1,898.00 | 1,852.00 | 1,859.00 | 1,859.00 | -0.16% | 398,500 |
| Jul 9, 2026 | 1,871.00 | 1,877.00 | 1,845.00 | 1,862.00 | 1,862.00 | -0.85% | 294,300 |
| Jul 8, 2026 | 1,851.00 | 1,899.00 | 1,850.00 | 1,878.00 | 1,878.00 | 2.18% | 380,000 |
| Jul 7, 2026 | 1,875.00 | 1,897.00 | 1,838.00 | 1,838.00 | 1,838.00 | -0.11% | 382,300 |
| Jul 6, 2026 | 1,850.00 | 1,853.00 | 1,816.00 | 1,840.00 | 1,840.00 | -0.54% | 372,800 |
| Jul 3, 2026 | 1,850.00 | 1,861.00 | 1,827.00 | 1,850.00 | 1,850.00 | 1.43% | 296,300 |
| Jul 2, 2026 | 1,820.00 | 1,853.00 | 1,812.00 | 1,824.00 | 1,824.00 | 1.84% | 501,300 |
| Jul 1, 2026 | 1,787.00 | 1,816.00 | 1,784.00 | 1,791.00 | 1,791.00 | 1.59% | 455,700 |
| Jun 30, 2026 | 1,772.00 | 1,793.00 | 1,754.00 | 1,763.00 | 1,763.00 | -0.56% | 396,200 |
| Jun 29, 2026 | 1,766.00 | 1,789.00 | 1,743.00 | 1,773.00 | 1,773.00 | 0.97% | 536,200 |
| Jun 26, 2026 | 1,751.00 | 1,765.00 | 1,732.00 | 1,756.00 | 1,756.00 | 1.39% | 395,500 |
| Jun 25, 2026 | 1,744.00 | 1,752.00 | 1,721.00 | 1,732.00 | 1,732.00 | 0.70% | 375,800 |
| Jun 24, 2026 | 1,763.00 | 1,774.00 | 1,708.00 | 1,720.00 | 1,720.00 | -2.05% | 365,700 |
| Jun 23, 2026 | 1,750.00 | 1,780.00 | 1,740.00 | 1,756.00 | 1,756.00 | 0.92% | 481,600 |
| Jun 22, 2026 | 1,706.00 | 1,752.00 | 1,696.00 | 1,740.00 | 1,740.00 | 0.81% | 384,100 |
| Jun 19, 2026 | 1,782.00 | 1,789.00 | 1,726.00 | 1,726.00 | 1,726.00 | -3.20% | 1,074,100 |
| Jun 18, 2026 | 1,769.00 | 1,795.00 | 1,748.00 | 1,783.00 | 1,783.00 | 2.35% | 500,000 |
| Jun 17, 2026 | 1,805.00 | 1,829.00 | 1,742.00 | 1,742.00 | 1,742.00 | -2.35% | 484,100 |
| Jun 16, 2026 | 1,785.00 | 1,802.00 | 1,734.00 | 1,784.00 | 1,784.00 | -1.11% | 526,600 |
| Jun 15, 2026 | 1,824.00 | 1,849.00 | 1,791.00 | 1,804.00 | 1,804.00 | 1.35% | 458,700 |
| Jun 12, 2026 | 1,808.00 | 1,813.00 | 1,777.00 | 1,780.00 | 1,780.00 | 0.68% | 646,800 |
| Jun 11, 2026 | 1,760.00 | 1,787.00 | 1,737.00 | 1,768.00 | 1,768.00 | 0.17% | 439,600 |
| Jun 10, 2026 | 1,752.00 | 1,810.00 | 1,740.00 | 1,765.00 | 1,765.00 | 1.03% | 535,300 |
| Jun 9, 2026 | 1,710.00 | 1,757.00 | 1,709.00 | 1,747.00 | 1,747.00 | 3.62% | 600,100 |
| Jun 8, 2026 | 1,640.00 | 1,686.00 | 1,639.00 | 1,686.00 | 1,686.00 | 0.84% | 478,200 |
| Jun 5, 2026 | 1,681.00 | 1,704.00 | 1,658.00 | 1,672.00 | 1,672.00 | 0.97% | 310,300 |
| Jun 4, 2026 | 1,627.00 | 1,679.00 | 1,605.00 | 1,656.00 | 1,656.00 | 1.10% | 351,500 |