NANSO Transport Co.,Ltd. (TYO:9034)
Japan · Delayed Price · Currency is JPY 1,540.00
-22.00 (-1.41%)
Jun 2, 2026, 9:44 AM JST
NANSO Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,588.00 | 1,612.00 | 1,581.00 | 1,596.00 | 1,596.00 | 0.95% | 2,900 |
| May 20, 2026 | 1,600.00 | 1,610.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.82% | 2,600 |
| May 19, 2026 | 1,594.00 | 1,620.00 | 1,582.00 | 1,594.00 | 1,594.00 | 0.06% | 5,900 |
| May 18, 2026 | 1,600.00 | 1,605.00 | 1,579.00 | 1,593.00 | 1,593.00 | 0.19% | 7,400 |
| May 15, 2026 | 1,571.00 | 1,595.00 | 1,536.00 | 1,590.00 | 1,590.00 | 1.21% | 10,800 |
| May 14, 2026 | 1,611.00 | 1,612.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.50% | 5,800 |
| May 13, 2026 | 1,586.00 | 1,595.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.63% | 3,200 |
| May 12, 2026 | 1,548.00 | 1,588.00 | 1,548.00 | 1,585.00 | 1,585.00 | 2.39% | 8,100 |
| May 11, 2026 | 1,558.00 | 1,558.00 | 1,548.00 | 1,548.00 | 1,548.00 | -0.39% | 2,400 |
| May 8, 2026 | 1,542.00 | 1,554.00 | 1,542.00 | 1,554.00 | 1,554.00 | 0.78% | 800 |
| May 7, 2026 | 1,522.00 | 1,543.00 | 1,522.00 | 1,542.00 | 1,542.00 | 1.31% | 1,700 |
| May 1, 2026 | 1,530.00 | 1,534.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.20% | 1,700 |
| Apr 30, 2026 | 1,528.00 | 1,534.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.91% | 900 |
| Apr 28, 2026 | 1,529.00 | 1,542.00 | 1,525.00 | 1,539.00 | 1,539.00 | -0.19% | 1,800 |
| Apr 27, 2026 | 1,557.00 | 1,557.00 | 1,530.00 | 1,542.00 | 1,542.00 | -0.96% | 3,300 |
| Apr 24, 2026 | 1,558.00 | 1,558.00 | 1,542.00 | 1,557.00 | 1,557.00 | 0.78% | 2,200 |
| Apr 23, 2026 | 1,551.00 | 1,556.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.39% | 2,800 |
| Apr 22, 2026 | 1,555.00 | 1,569.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.51% | 3,000 |
| Apr 21, 2026 | 1,559.00 | 1,567.00 | 1,559.00 | 1,559.00 | 1,559.00 | - | 3,100 |
| Apr 20, 2026 | 1,567.00 | 1,567.00 | 1,555.00 | 1,559.00 | 1,559.00 | 0.84% | 2,200 |
| Apr 17, 2026 | 1,550.00 | 1,550.00 | 1,545.00 | 1,546.00 | 1,546.00 | -0.13% | 2,200 |
| Apr 16, 2026 | 1,541.00 | 1,549.00 | 1,540.00 | 1,548.00 | 1,548.00 | 1.18% | 2,500 |
| Apr 15, 2026 | 1,530.00 | 1,545.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.92% | 1,700 |
| Apr 14, 2026 | 1,545.00 | 1,545.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.59% | 2,500 |
| Apr 13, 2026 | 1,557.00 | 1,559.00 | 1,522.00 | 1,525.00 | 1,525.00 | -2.06% | 7,100 |
| Apr 10, 2026 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | - | 300 |
| Apr 9, 2026 | 1,557.00 | 1,564.00 | 1,520.00 | 1,557.00 | 1,557.00 | 0.32% | 2,300 |
| Apr 8, 2026 | 1,538.00 | 1,570.00 | 1,538.00 | 1,552.00 | 1,552.00 | 1.77% | 4,300 |
| Apr 7, 2026 | 1,538.00 | 1,564.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.36% | 1,600 |
| Apr 6, 2026 | 1,506.00 | 1,546.00 | 1,506.00 | 1,546.00 | 1,546.00 | 1.98% | 4,100 |
| Apr 3, 2026 | 1,518.00 | 1,539.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.52% | 2,900 |
| Apr 2, 2026 | 1,534.00 | 1,539.00 | 1,524.00 | 1,524.00 | 1,524.00 | -0.65% | 1,600 |
| Apr 1, 2026 | 1,542.00 | 1,564.00 | 1,518.00 | 1,534.00 | 1,534.00 | 0.99% | 4,500 |
| Mar 31, 2026 | 1,509.00 | 1,522.00 | 1,509.00 | 1,519.00 | 1,519.00 | 0.46% | 3,600 |
| Mar 30, 2026 | 1,461.00 | 1,530.00 | 1,461.00 | 1,512.00 | 1,512.00 | -3.01% | 6,400 |
| Mar 27, 2026 | 1,585.00 | 1,617.00 | 1,560.00 | 1,599.00 | 1,559.00 | 0.31% | 3,800 |
| Mar 26, 2026 | 1,595.00 | 1,600.00 | 1,581.00 | 1,594.00 | 1,554.13 | -0.06% | 1,300 |
| Mar 25, 2026 | 1,535.00 | 1,595.00 | 1,535.00 | 1,595.00 | 1,555.10 | 1.85% | 2,600 |
| Mar 24, 2026 | 1,580.00 | 1,580.00 | 1,553.00 | 1,566.00 | 1,526.83 | 1.03% | 1,700 |
| Mar 23, 2026 | 1,565.00 | 1,600.00 | 1,511.00 | 1,550.00 | 1,511.23 | -2.33% | 9,600 |
| Mar 19, 2026 | 1,591.00 | 1,609.00 | 1,587.00 | 1,587.00 | 1,547.30 | -1.61% | 3,600 |
| Mar 18, 2026 | 1,597.00 | 1,619.00 | 1,595.00 | 1,613.00 | 1,572.65 | 1.00% | 2,400 |
| Mar 17, 2026 | 1,594.00 | 1,611.00 | 1,594.00 | 1,597.00 | 1,557.05 | 0.19% | 2,600 |