The Nanto Bank, Ltd. (TYO:8367)
Japan · Delayed Price · Currency is JPY 1,466.00
-21.00 (-1.41%)
May 1, 2026, 3:30 PM JST
The Nanto Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.42% | 815,300 |
| Mar 27, 2026 | 1,462.00 | 1,506.00 | 1,462.00 | 1,488.00 | 1,466.00 | 0.54% | 729,000 |
| Mar 26, 2026 | 1,502.00 | 1,504.00 | 1,462.00 | 1,480.00 | 1,458.12 | - | 558,500 |
| Mar 25, 2026 | 1,456.00 | 1,518.00 | 1,454.00 | 1,480.00 | 1,458.12 | 3.79% | 815,000 |
| Mar 24, 2026 | 1,416.00 | 1,434.00 | 1,408.00 | 1,426.00 | 1,404.92 | 3.48% | 368,000 |
| Mar 23, 2026 | 1,360.00 | 1,386.00 | 1,348.00 | 1,378.00 | 1,357.63 | -3.37% | 550,000 |
| Mar 19, 2026 | 1,446.00 | 1,450.00 | 1,422.00 | 1,426.00 | 1,404.92 | -3.26% | 502,500 |
| Mar 18, 2026 | 1,446.00 | 1,474.00 | 1,440.00 | 1,474.00 | 1,452.21 | 3.66% | 466,000 |
| Mar 17, 2026 | 1,426.00 | 1,444.00 | 1,414.00 | 1,422.00 | 1,400.98 | 0.28% | 364,500 |
| Mar 16, 2026 | 1,410.00 | 1,420.00 | 1,398.00 | 1,418.00 | 1,397.03 | - | 291,500 |
| Mar 13, 2026 | 1,380.00 | 1,428.00 | 1,372.00 | 1,418.00 | 1,397.03 | 1.72% | 593,000 |
| Mar 12, 2026 | 1,440.00 | 1,446.00 | 1,386.00 | 1,394.00 | 1,373.39 | -4.39% | 649,000 |
| Mar 11, 2026 | 1,462.00 | 1,486.00 | 1,456.00 | 1,458.00 | 1,436.44 | 0.28% | 487,000 |
| Mar 10, 2026 | 1,412.00 | 1,468.00 | 1,412.00 | 1,454.00 | 1,432.50 | 5.98% | 512,000 |
| Mar 9, 2026 | 1,356.00 | 1,388.00 | 1,334.00 | 1,372.00 | 1,351.72 | -6.41% | 1,023,500 |
| Mar 6, 2026 | 1,466.00 | 1,478.00 | 1,442.00 | 1,466.00 | 1,444.33 | -0.14% | 628,000 |
| Mar 5, 2026 | 1,440.00 | 1,482.00 | 1,434.00 | 1,468.00 | 1,446.30 | 6.84% | 908,500 |
| Mar 4, 2026 | 1,432.00 | 1,446.00 | 1,342.00 | 1,374.00 | 1,353.69 | -7.54% | 1,019,000 |
| Mar 3, 2026 | 1,474.00 | 1,514.00 | 1,462.00 | 1,486.00 | 1,464.03 | 0.81% | 633,000 |
| Mar 2, 2026 | 1,434.00 | 1,478.00 | 1,426.00 | 1,474.00 | 1,452.21 | -3.66% | 905,000 |
| Feb 27, 2026 | 1,494.00 | 1,530.00 | 1,470.00 | 1,530.00 | 1,507.38 | 4.51% | 904,500 |
| Feb 26, 2026 | 1,452.00 | 1,466.00 | 1,442.00 | 1,464.00 | 1,442.35 | 2.23% | 337,000 |
| Feb 25, 2026 | 1,464.00 | 1,466.00 | 1,432.00 | 1,432.00 | 1,410.83 | -2.98% | 680,000 |
| Feb 24, 2026 | 1,498.00 | 1,506.00 | 1,438.00 | 1,476.00 | 1,454.18 | -1.47% | 607,000 |
| Feb 20, 2026 | 1,490.00 | 1,510.00 | 1,482.00 | 1,498.00 | 1,475.85 | -0.93% | 512,000 |
| Feb 19, 2026 | 1,472.00 | 1,514.00 | 1,466.00 | 1,512.00 | 1,489.65 | 3.42% | 423,500 |
| Feb 18, 2026 | 1,462.00 | 1,476.00 | 1,454.00 | 1,462.00 | 1,440.38 | 1.53% | 361,000 |