Skip to main content
logo
NANKAI Co., Ltd. (TYO:9044)
Japan flag Japan · Delayed Price · Currency is JPY
3,190.00
+20.00 (0.63%)
Sep 14, 2026, 3:30 PM JST

NANKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20263,113.003,189.003,113.003,170.003,170.000.83%438,000
Sep 10, 20263,137.003,159.003,130.003,144.003,144.000.10%394,100
Sep 9, 20263,110.003,164.003,108.003,141.003,141.000.26%241,100
Sep 8, 20263,102.003,150.003,089.003,133.003,133.001.00%311,300
Sep 7, 20263,112.003,141.003,096.003,102.003,102.00-0.42%236,500
Sep 4, 20263,099.003,137.003,083.003,115.003,115.000.19%249,200
Sep 3, 20263,070.003,118.003,057.003,109.003,109.000.29%220,400
Sep 2, 20263,068.003,111.003,068.003,100.003,100.000.03%221,900
Sep 1, 20263,084.003,131.003,075.003,099.003,099.00-0.26%205,500
Aug 31, 20263,081.003,137.003,081.003,107.003,107.000.13%256,600
Aug 28, 20263,021.003,105.003,014.003,103.003,103.001.50%247,800
Aug 27, 20263,077.003,084.003,040.003,057.003,057.00-0.07%175,100
Aug 26, 20263,050.003,067.003,046.003,059.003,059.000.30%146,700
Aug 25, 20263,060.003,075.003,040.003,050.003,050.000.56%192,400
Aug 24, 20263,048.003,077.003,022.003,033.003,033.00-0.33%231,700
Aug 21, 20262,994.003,047.002,965.003,043.003,043.001.98%206,600
Aug 20, 20262,999.003,016.002,954.002,984.002,984.000.78%253,400
Aug 19, 20262,980.002,980.002,948.002,961.002,961.00-0.37%209,700
Aug 18, 20262,949.502,978.502,900.502,972.002,972.001.38%204,400
Aug 17, 20262,959.002,963.502,925.002,931.502,931.50-0.42%199,300
Aug 14, 20262,945.002,966.502,920.002,944.002,944.000.08%212,500
Aug 13, 20262,940.502,953.002,914.002,941.502,941.500.43%241,600
Aug 12, 20262,929.002,945.002,897.502,929.002,929.001.33%197,000
Aug 10, 20262,877.002,902.502,848.002,890.502,890.500.64%192,300
Aug 7, 20262,864.502,912.002,848.002,872.002,872.000.68%167,200
Aug 6, 20262,880.002,883.002,830.002,852.502,852.500.48%181,600
Aug 5, 20262,840.002,865.002,829.002,839.002,839.000.34%178,000
Aug 4, 20262,906.002,915.502,818.502,829.502,829.50-2.98%309,800
Aug 3, 20262,955.002,999.502,898.002,916.502,916.50-2.51%435,000
Jul 31, 20263,070.003,099.002,975.502,991.502,991.50-7.27%582,100
Jul 30, 20263,200.003,237.003,083.003,226.003,226.001.77%548,500
Jul 29, 20263,080.003,191.003,067.003,170.003,170.002.92%374,800
Jul 28, 20263,065.003,110.003,047.003,080.003,080.000.52%294,100
Jul 27, 20262,950.003,064.002,945.003,064.003,064.004.75%341,900
Jul 24, 20262,881.002,936.002,872.002,925.002,925.000.53%143,400
Jul 23, 20262,920.002,941.502,896.502,909.502,909.50-1.09%153,900
Jul 22, 20262,960.002,980.002,921.502,941.502,941.50-0.99%291,600
Jul 21, 20262,969.502,992.002,953.502,971.002,971.000.78%215,700
Jul 17, 20262,959.502,971.502,923.002,948.002,948.000.44%235,000
Jul 16, 20262,954.502,981.502,923.002,935.002,935.00-0.56%177,800
Jul 15, 20262,948.002,954.502,931.002,951.502,951.500.72%159,000
Jul 14, 20262,938.502,961.002,922.002,930.502,930.500.48%148,000
Jul 13, 20262,934.002,936.002,894.002,916.502,916.500.14%136,600
Jul 10, 20262,971.002,973.002,912.502,912.502,912.50-1.90%231,000
Jul 9, 20263,000.003,000.002,948.002,969.002,969.00-0.35%300,400
Jul 8, 20262,970.002,991.502,957.502,979.502,979.500.37%263,300
Jul 7, 20262,930.002,979.002,916.002,968.502,968.501.57%325,800
Jul 6, 20262,870.002,925.002,854.502,922.502,922.502.35%252,900
Jul 3, 20262,850.002,873.502,843.502,855.502,855.501.51%296,200
Jul 2, 20262,820.002,858.002,777.002,813.002,813.001.11%284,400