Skip to main content
logo
NANKAI Co., Ltd. (TYO:9044)
Japan flag Japan · Delayed Price · Currency is JPY
2,977.00
+1.50 (0.05%)
Oct 5, 2026, 3:30 PM JST

NANKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,017.003,029.002,962.002,975.502,975.50-1.34%321,500
Oct 1, 20263,001.003,021.002,958.003,016.003,016.00-0.23%381,100
Sep 30, 20263,088.003,095.002,995.003,023.003,023.00-1.82%498,500
Sep 29, 20263,167.003,187.003,056.003,079.003,079.00-2.58%1,410,900
Sep 28, 20263,263.003,302.003,181.003,188.003,160.50-1.73%2,105,800
Sep 25, 20263,279.003,289.003,222.003,244.003,216.020.78%1,241,200
Sep 24, 20263,150.003,246.003,150.003,219.003,191.231.32%1,352,300
Sep 18, 20263,218.003,232.003,177.003,177.003,149.59-1.64%1,836,400
Sep 17, 20263,220.003,230.003,180.003,230.003,202.141.38%665,600
Sep 16, 20263,209.003,232.003,185.003,186.003,158.52-0.31%343,100
Sep 15, 20263,200.003,221.003,180.003,196.003,168.430.19%369,900
Sep 14, 20263,210.003,232.003,172.003,190.003,162.480.63%364,000
Sep 11, 20263,113.003,189.003,113.003,170.003,142.660.83%438,000
Sep 10, 20263,137.003,159.003,130.003,144.003,116.880.10%394,100
Sep 9, 20263,110.003,164.003,108.003,141.003,113.910.26%241,100
Sep 8, 20263,102.003,150.003,089.003,133.003,105.971.00%311,300
Sep 7, 20263,112.003,141.003,096.003,102.003,075.24-0.42%236,500
Sep 4, 20263,099.003,137.003,083.003,115.003,088.130.19%249,200
Sep 3, 20263,070.003,118.003,057.003,109.003,082.180.29%220,400
Sep 2, 20263,068.003,111.003,068.003,100.003,073.260.03%221,900
Sep 1, 20263,084.003,131.003,075.003,099.003,072.27-0.26%205,500
Aug 31, 20263,081.003,137.003,081.003,107.003,080.200.13%256,600
Aug 28, 20263,021.003,105.003,014.003,103.003,076.231.50%247,800
Aug 27, 20263,077.003,084.003,040.003,057.003,030.63-0.07%175,100
Aug 26, 20263,050.003,067.003,046.003,059.003,032.610.30%146,700
Aug 25, 20263,060.003,075.003,040.003,050.003,023.690.56%192,400
Aug 24, 20263,048.003,077.003,022.003,033.003,006.84-0.33%231,700
Aug 21, 20262,994.003,047.002,965.003,043.003,016.751.98%206,600
Aug 20, 20262,999.003,016.002,954.002,984.002,958.260.78%253,400
Aug 19, 20262,980.002,980.002,948.002,961.002,935.46-0.37%209,700
Aug 18, 20262,949.502,978.502,900.502,972.002,946.361.38%204,400
Aug 17, 20262,959.002,963.502,925.002,931.502,906.21-0.42%199,300
Aug 14, 20262,945.002,966.502,920.002,944.002,918.600.08%212,500
Aug 13, 20262,940.502,953.002,914.002,941.502,916.130.43%241,600
Aug 12, 20262,929.002,945.002,897.502,929.002,903.731.33%197,000
Aug 10, 20262,877.002,902.502,848.002,890.502,865.570.64%192,300
Aug 7, 20262,864.502,912.002,848.002,872.002,847.230.68%167,200
Aug 6, 20262,880.002,883.002,830.002,852.502,827.890.48%181,600
Aug 5, 20262,840.002,865.002,829.002,839.002,814.510.34%178,000
Aug 4, 20262,906.002,915.502,818.502,829.502,805.09-2.98%309,800
Aug 3, 20262,955.002,999.502,898.002,916.502,891.34-2.51%435,000
Jul 31, 20263,070.003,099.002,975.502,991.502,965.70-7.27%582,100
Jul 30, 20263,200.003,237.003,083.003,226.003,198.171.77%548,500
Jul 29, 20263,080.003,191.003,067.003,170.003,142.662.92%374,800
Jul 28, 20263,065.003,110.003,047.003,080.003,053.430.52%294,100
Jul 27, 20262,950.003,064.002,945.003,064.003,037.574.75%341,900
Jul 24, 20262,881.002,936.002,872.002,925.002,899.770.53%143,400
Jul 23, 20262,920.002,941.502,896.502,909.502,884.40-1.09%153,900
Jul 22, 20262,960.002,980.002,921.502,941.502,916.13-0.99%291,600
Jul 21, 20262,969.502,992.002,953.502,971.002,945.370.78%215,700