NANSO Transport Co.,Ltd. (TYO:9034)
Japan · Delayed Price · Currency is JPY 1,599.00
+5.00 (0.31%)
At close: Mar 27, 2026
NANSO Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,585.00 | 1,617.00 | 1,560.00 | 1,599.00 | 1,599.00 | 0.31% | 3,800 |
| Mar 26, 2026 | 1,595.00 | 1,600.00 | 1,581.00 | 1,594.00 | 1,594.00 | -0.06% | 1,300 |
| Mar 25, 2026 | 1,535.00 | 1,595.00 | 1,535.00 | 1,595.00 | 1,595.00 | 1.85% | 2,600 |
| Mar 24, 2026 | 1,580.00 | 1,580.00 | 1,553.00 | 1,566.00 | 1,566.00 | 1.03% | 1,700 |
| Mar 23, 2026 | 1,565.00 | 1,600.00 | 1,511.00 | 1,550.00 | 1,550.00 | -2.33% | 9,600 |
| Mar 19, 2026 | 1,591.00 | 1,609.00 | 1,587.00 | 1,587.00 | 1,587.00 | -1.61% | 3,600 |
| Mar 18, 2026 | 1,597.00 | 1,619.00 | 1,595.00 | 1,613.00 | 1,613.00 | 1.00% | 2,400 |
| Mar 17, 2026 | 1,594.00 | 1,611.00 | 1,594.00 | 1,597.00 | 1,597.00 | 0.19% | 2,600 |
| Mar 16, 2026 | 1,594.00 | 1,626.00 | 1,594.00 | 1,594.00 | 1,594.00 | - | 4,400 |
| Mar 13, 2026 | 1,600.00 | 1,600.00 | 1,575.00 | 1,594.00 | 1,594.00 | -2.09% | 7,600 |
| Mar 12, 2026 | 1,625.00 | 1,628.00 | 1,613.00 | 1,628.00 | 1,628.00 | 0.18% | 6,800 |
| Mar 11, 2026 | 1,628.00 | 1,635.00 | 1,609.00 | 1,625.00 | 1,625.00 | -0.06% | 5,500 |
| Mar 10, 2026 | 1,635.00 | 1,636.00 | 1,602.00 | 1,626.00 | 1,626.00 | 0.68% | 4,200 |
| Mar 9, 2026 | 1,615.00 | 1,652.00 | 1,569.00 | 1,615.00 | 1,615.00 | -2.24% | 15,400 |
| Mar 6, 2026 | 1,641.00 | 1,652.00 | 1,636.00 | 1,652.00 | 1,652.00 | 0.30% | 4,400 |
| Mar 5, 2026 | 1,636.00 | 1,674.00 | 1,630.00 | 1,647.00 | 1,647.00 | 1.86% | 8,400 |
| Mar 4, 2026 | 1,602.00 | 1,650.00 | 1,563.00 | 1,617.00 | 1,617.00 | -5.44% | 17,000 |
| Mar 3, 2026 | 1,716.00 | 1,723.00 | 1,650.00 | 1,710.00 | 1,710.00 | -0.75% | 9,900 |
| Mar 2, 2026 | 1,717.00 | 1,724.00 | 1,710.00 | 1,723.00 | 1,723.00 | -0.29% | 4,100 |
| Feb 27, 2026 | 1,725.00 | 1,735.00 | 1,720.00 | 1,728.00 | 1,728.00 | 0.06% | 3,000 |
| Feb 26, 2026 | 1,728.00 | 1,736.00 | 1,727.00 | 1,727.00 | 1,727.00 | -0.17% | 1,600 |
| Feb 25, 2026 | 1,722.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,730.00 | - | 1,900 |
| Feb 24, 2026 | 1,714.00 | 1,740.00 | 1,714.00 | 1,730.00 | 1,730.00 | 0.52% | 3,200 |
| Feb 20, 2026 | 1,725.00 | 1,727.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.23% | 3,400 |
| Feb 19, 2026 | 1,712.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.94% | 7,200 |
| Feb 18, 2026 | 1,690.00 | 1,728.00 | 1,685.00 | 1,709.00 | 1,709.00 | 2.15% | 3,500 |
| Feb 17, 2026 | 1,689.00 | 1,700.00 | 1,670.00 | 1,673.00 | 1,673.00 | -0.42% | 6,900 |
| Feb 16, 2026 | 1,659.00 | 1,680.00 | 1,658.00 | 1,680.00 | 1,680.00 | 1.33% | 7,300 |
| Feb 13, 2026 | 1,667.00 | 1,674.00 | 1,658.00 | 1,658.00 | 1,658.00 | -0.48% | 10,300 |
| Feb 12, 2026 | 1,662.00 | 1,670.00 | 1,660.00 | 1,666.00 | 1,666.00 | 0.24% | 17,600 |
| Feb 10, 2026 | 1,668.00 | 1,668.00 | 1,650.00 | 1,662.00 | 1,662.00 | 1.28% | 3,700 |
| Feb 9, 2026 | 1,641.00 | 1,655.00 | 1,601.00 | 1,641.00 | 1,641.00 | 0.12% | 11,500 |
| Feb 6, 2026 | 1,600.00 | 1,700.00 | 1,585.00 | 1,639.00 | 1,639.00 | 3.41% | 14,500 |
| Feb 5, 2026 | 1,581.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,585.00 | 0.44% | 3,500 |
| Feb 4, 2026 | 1,573.00 | 1,580.00 | 1,570.00 | 1,578.00 | 1,578.00 | - | 2,600 |
| Feb 3, 2026 | 1,585.00 | 1,590.00 | 1,565.00 | 1,578.00 | 1,578.00 | -0.44% | 4,300 |
| Feb 2, 2026 | 1,602.00 | 1,604.00 | 1,578.00 | 1,585.00 | 1,585.00 | 0.51% | 1,200 |
| Jan 30, 2026 | 1,581.00 | 1,585.00 | 1,575.00 | 1,577.00 | 1,577.00 | 0.32% | 2,200 |
| Jan 29, 2026 | 1,576.00 | 1,580.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.88% | 1,500 |
| Jan 28, 2026 | 1,581.00 | 1,586.00 | 1,573.00 | 1,586.00 | 1,586.00 | -0.06% | 4,100 |
| Jan 27, 2026 | 1,582.00 | 1,608.00 | 1,582.00 | 1,587.00 | 1,587.00 | 0.32% | 2,100 |
| Jan 26, 2026 | 1,608.00 | 1,608.00 | 1,582.00 | 1,582.00 | 1,582.00 | -1.62% | 3,000 |
| Jan 23, 2026 | 1,609.00 | 1,610.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.06% | 600 |
| Jan 22, 2026 | 1,603.00 | 1,610.00 | 1,601.00 | 1,609.00 | 1,609.00 | 0.88% | 1,600 |
| Jan 21, 2026 | 1,592.00 | 1,601.00 | 1,592.00 | 1,595.00 | 1,595.00 | 0.19% | 1,100 |
| Jan 20, 2026 | 1,610.00 | 1,610.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.75% | 1,800 |
| Jan 19, 2026 | 1,617.00 | 1,617.00 | 1,595.00 | 1,604.00 | 1,604.00 | -0.19% | 5,300 |
| Jan 16, 2026 | 1,620.00 | 1,622.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.80% | 3,400 |
| Jan 15, 2026 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.87% | 5,400 |
| Jan 14, 2026 | 1,625.00 | 1,625.00 | 1,603.00 | 1,606.00 | 1,606.00 | -1.17% | 15,300 |