NANSO Transport Co.,Ltd. (TYO:9034)
Japan · Delayed Price · Currency is JPY 1,620.00
+32.00 (2.02%)
Jul 31, 2026, 3:30 PM JST
NANSO Transport Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,609.00 | 1,623.00 | 1,590.00 | 1,620.00 | 1,620.00 | 2.02% | 5,200 |
| Jul 30, 2026 | 1,613.00 | 1,619.00 | 1,587.00 | 1,588.00 | 1,588.00 | -0.63% | 4,100 |
| Jul 29, 2026 | 1,616.00 | 1,616.00 | 1,596.00 | 1,598.00 | 1,598.00 | -1.05% | 2,500 |
| Jul 28, 2026 | 1,614.00 | 1,615.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.62% | 3,800 |
| Jul 27, 2026 | 1,612.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,605.00 | - | 1,900 |
| Jul 24, 2026 | 1,611.00 | 1,618.00 | 1,603.00 | 1,605.00 | 1,605.00 | -0.43% | 5,200 |
| Jul 23, 2026 | 1,641.00 | 1,645.00 | 1,611.00 | 1,612.00 | 1,612.00 | -1.35% | 3,800 |
| Jul 22, 2026 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.06% | 400 |
| Jul 21, 2026 | 1,606.00 | 1,639.00 | 1,606.00 | 1,633.00 | 1,633.00 | 1.68% | 5,400 |
| Jul 17, 2026 | 1,618.00 | 1,626.00 | 1,605.00 | 1,606.00 | 1,606.00 | -0.62% | 3,400 |
| Jul 16, 2026 | 1,618.00 | 1,645.00 | 1,605.00 | 1,616.00 | 1,616.00 | -0.12% | 4,600 |
| Jul 15, 2026 | 1,610.00 | 1,622.00 | 1,602.00 | 1,618.00 | 1,618.00 | 1.06% | 1,600 |
| Jul 14, 2026 | 1,609.00 | 1,615.00 | 1,594.00 | 1,601.00 | 1,601.00 | 0.57% | 1,700 |
| Jul 13, 2026 | 1,610.00 | 1,618.00 | 1,592.00 | 1,592.00 | 1,592.00 | -1.12% | 17,900 |
| Jul 10, 2026 | 1,618.00 | 1,618.00 | 1,585.00 | 1,610.00 | 1,610.00 | -0.49% | 12,300 |
| Jul 9, 2026 | 1,614.00 | 1,624.00 | 1,613.00 | 1,618.00 | 1,618.00 | 0.12% | 1,800 |
| Jul 8, 2026 | 1,610.00 | 1,626.00 | 1,608.00 | 1,616.00 | 1,616.00 | 0.37% | 2,900 |
| Jul 7, 2026 | 1,613.00 | 1,622.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.06% | 6,100 |
| Jul 6, 2026 | 1,608.00 | 1,617.00 | 1,600.00 | 1,611.00 | 1,611.00 | 0.19% | 5,400 |
| Jul 3, 2026 | 1,604.00 | 1,608.00 | 1,596.00 | 1,608.00 | 1,608.00 | 0.88% | 2,900 |
| Jul 2, 2026 | 1,599.00 | 1,605.00 | 1,586.00 | 1,594.00 | 1,594.00 | 0.57% | 5,200 |
| Jul 1, 2026 | 1,584.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.06% | 2,100 |
| Jun 30, 2026 | 1,578.00 | 1,590.00 | 1,578.00 | 1,584.00 | 1,584.00 | 0.38% | 1,500 |
| Jun 29, 2026 | 1,588.00 | 1,595.00 | 1,574.00 | 1,578.00 | 1,578.00 | -0.57% | 1,900 |
| Jun 26, 2026 | 1,581.00 | 1,588.00 | 1,570.00 | 1,587.00 | 1,587.00 | 0.38% | 1,800 |
| Jun 25, 2026 | 1,581.00 | 1,585.00 | 1,571.00 | 1,581.00 | 1,581.00 | - | 1,500 |
| Jun 24, 2026 | 1,595.00 | 1,599.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.57% | 1,300 |
| Jun 23, 2026 | 1,605.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.93% | 1,500 |
| Jun 22, 2026 | 1,600.00 | 1,605.00 | 1,575.00 | 1,605.00 | 1,605.00 | 1.20% | 4,200 |
| Jun 19, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,586.00 | 1,586.00 | -0.88% | 4,200 |
| Jun 18, 2026 | 1,600.00 | 1,602.00 | 1,595.00 | 1,600.00 | 1,600.00 | 1.01% | 1,900 |
| Jun 17, 2026 | 1,604.00 | 1,604.00 | 1,584.00 | 1,584.00 | 1,584.00 | -1.00% | 4,000 |
| Jun 16, 2026 | 1,601.00 | 1,603.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.88% | 4,400 |
| Jun 15, 2026 | 1,580.00 | 1,604.00 | 1,580.00 | 1,586.00 | 1,586.00 | 0.38% | 8,500 |
| Jun 12, 2026 | 1,588.00 | 1,589.00 | 1,560.00 | 1,580.00 | 1,580.00 | 1.80% | 2,400 |
| Jun 11, 2026 | 1,573.00 | 1,585.00 | 1,550.00 | 1,552.00 | 1,552.00 | -1.34% | 2,500 |
| Jun 10, 2026 | 1,588.00 | 1,588.00 | 1,553.00 | 1,573.00 | 1,573.00 | 1.22% | 1,800 |
| Jun 9, 2026 | 1,552.00 | 1,580.00 | 1,551.00 | 1,554.00 | 1,554.00 | 0.19% | 4,200 |
| Jun 8, 2026 | 1,564.00 | 1,569.00 | 1,540.00 | 1,551.00 | 1,551.00 | -0.96% | 3,400 |
| Jun 5, 2026 | 1,582.00 | 1,582.00 | 1,561.00 | 1,566.00 | 1,566.00 | -1.01% | 2,300 |
| Jun 4, 2026 | 1,568.00 | 1,582.00 | 1,555.00 | 1,582.00 | 1,582.00 | 0.89% | 500 |
| Jun 3, 2026 | 1,545.00 | 1,570.00 | 1,545.00 | 1,568.00 | 1,568.00 | -0.44% | 3,100 |
| Jun 2, 2026 | 1,561.00 | 1,578.00 | 1,533.00 | 1,575.00 | 1,575.00 | 0.83% | 2,500 |
| Jun 1, 2026 | 1,591.00 | 1,591.00 | 1,562.00 | 1,562.00 | 1,562.00 | -1.82% | 2,600 |
| May 29, 2026 | 1,605.00 | 1,628.00 | 1,590.00 | 1,591.00 | 1,591.00 | -0.56% | 8,300 |
| May 28, 2026 | 1,580.00 | 1,611.00 | 1,570.00 | 1,600.00 | 1,600.00 | 2.17% | 8,700 |
| May 27, 2026 | 1,584.00 | 1,591.00 | 1,565.00 | 1,566.00 | 1,566.00 | 0.06% | 2,900 |
| May 26, 2026 | 1,549.00 | 1,584.00 | 1,549.00 | 1,565.00 | 1,565.00 | 0.84% | 3,100 |
| May 25, 2026 | 1,581.00 | 1,581.00 | 1,547.00 | 1,552.00 | 1,552.00 | -1.83% | 9,200 |
| May 22, 2026 | 1,596.00 | 1,599.00 | 1,575.00 | 1,581.00 | 1,581.00 | -0.94% | 2,400 |