NANKAI Co., Ltd. (TYO:9044)
Japan · Delayed Price · Currency is JPY 2,991.50
-234.50 (-7.27%)
Jul 31, 2026, 3:30 PM JST
NANKAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,070.00 | 3,099.00 | 2,975.50 | 2,991.50 | 2,991.50 | -7.27% | 582,100 |
| Jul 30, 2026 | 3,200.00 | 3,237.00 | 3,083.00 | 3,226.00 | 3,226.00 | 1.77% | 548,500 |
| Jul 29, 2026 | 3,080.00 | 3,191.00 | 3,067.00 | 3,170.00 | 3,170.00 | 2.92% | 374,800 |
| Jul 28, 2026 | 3,065.00 | 3,110.00 | 3,047.00 | 3,080.00 | 3,080.00 | 0.52% | 294,100 |
| Jul 27, 2026 | 2,950.00 | 3,064.00 | 2,945.00 | 3,064.00 | 3,064.00 | 4.75% | 341,900 |
| Jul 24, 2026 | 2,881.00 | 2,936.00 | 2,872.00 | 2,925.00 | 2,925.00 | 0.53% | 143,400 |
| Jul 23, 2026 | 2,920.00 | 2,941.50 | 2,896.50 | 2,909.50 | 2,909.50 | -1.09% | 153,900 |
| Jul 22, 2026 | 2,960.00 | 2,980.00 | 2,921.50 | 2,941.50 | 2,941.50 | -0.99% | 291,600 |
| Jul 21, 2026 | 2,969.50 | 2,992.00 | 2,953.50 | 2,971.00 | 2,971.00 | 0.78% | 215,700 |
| Jul 17, 2026 | 2,959.50 | 2,971.50 | 2,923.00 | 2,948.00 | 2,948.00 | 0.44% | 235,000 |
| Jul 16, 2026 | 2,954.50 | 2,981.50 | 2,923.00 | 2,935.00 | 2,935.00 | -0.56% | 177,800 |
| Jul 15, 2026 | 2,948.00 | 2,954.50 | 2,931.00 | 2,951.50 | 2,951.50 | 0.72% | 159,000 |
| Jul 14, 2026 | 2,938.50 | 2,961.00 | 2,922.00 | 2,930.50 | 2,930.50 | 0.48% | 148,000 |
| Jul 13, 2026 | 2,934.00 | 2,936.00 | 2,894.00 | 2,916.50 | 2,916.50 | 0.14% | 136,600 |
| Jul 10, 2026 | 2,971.00 | 2,973.00 | 2,912.50 | 2,912.50 | 2,912.50 | -1.90% | 231,000 |
| Jul 9, 2026 | 3,000.00 | 3,000.00 | 2,948.00 | 2,969.00 | 2,969.00 | -0.35% | 300,400 |
| Jul 8, 2026 | 2,970.00 | 2,991.50 | 2,957.50 | 2,979.50 | 2,979.50 | 0.37% | 263,300 |
| Jul 7, 2026 | 2,930.00 | 2,979.00 | 2,916.00 | 2,968.50 | 2,968.50 | 1.57% | 325,800 |
| Jul 6, 2026 | 2,870.00 | 2,925.00 | 2,854.50 | 2,922.50 | 2,922.50 | 2.35% | 252,900 |
| Jul 3, 2026 | 2,850.00 | 2,873.50 | 2,843.50 | 2,855.50 | 2,855.50 | 1.51% | 296,200 |
| Jul 2, 2026 | 2,820.00 | 2,858.00 | 2,777.00 | 2,813.00 | 2,813.00 | 1.11% | 284,400 |
| Jul 1, 2026 | 2,832.50 | 2,832.50 | 2,775.00 | 2,782.00 | 2,782.00 | -2.16% | 288,700 |
| Jun 30, 2026 | 2,865.00 | 2,881.50 | 2,829.00 | 2,843.50 | 2,843.50 | -0.28% | 389,500 |
| Jun 29, 2026 | 2,830.00 | 2,859.00 | 2,800.00 | 2,851.50 | 2,851.50 | 1.46% | 343,100 |
| Jun 26, 2026 | 2,779.00 | 2,810.50 | 2,751.00 | 2,810.50 | 2,810.50 | 1.57% | 304,300 |
| Jun 25, 2026 | 2,705.00 | 2,775.00 | 2,700.00 | 2,767.00 | 2,767.00 | 2.50% | 419,100 |
| Jun 24, 2026 | 2,682.00 | 2,709.00 | 2,670.50 | 2,699.50 | 2,699.50 | 1.28% | 244,400 |
| Jun 23, 2026 | 2,668.50 | 2,677.50 | 2,643.00 | 2,665.50 | 2,665.50 | 0.13% | 250,100 |
| Jun 22, 2026 | 2,650.00 | 2,677.50 | 2,626.50 | 2,662.00 | 2,662.00 | -1.21% | 262,800 |
| Jun 19, 2026 | 2,700.00 | 2,718.50 | 2,683.00 | 2,694.50 | 2,694.50 | -1.06% | 488,600 |
| Jun 18, 2026 | 2,700.00 | 2,734.50 | 2,696.00 | 2,723.50 | 2,723.50 | 0.31% | 256,200 |
| Jun 17, 2026 | 2,760.00 | 2,774.00 | 2,715.00 | 2,715.00 | 2,715.00 | -1.11% | 230,500 |
| Jun 16, 2026 | 2,740.00 | 2,768.00 | 2,716.00 | 2,745.50 | 2,745.50 | -0.33% | 202,300 |
| Jun 15, 2026 | 2,779.50 | 2,788.50 | 2,748.50 | 2,754.50 | 2,754.50 | -0.43% | 238,300 |
| Jun 12, 2026 | 2,771.00 | 2,780.00 | 2,750.50 | 2,766.50 | 2,766.50 | 0.27% | 312,700 |
| Jun 11, 2026 | 2,808.50 | 2,808.50 | 2,742.00 | 2,759.00 | 2,759.00 | -1.13% | 244,500 |
| Jun 10, 2026 | 2,745.00 | 2,790.50 | 2,730.00 | 2,790.50 | 2,790.50 | 2.10% | 249,400 |
| Jun 9, 2026 | 2,799.00 | 2,824.00 | 2,723.00 | 2,733.00 | 2,733.00 | -1.48% | 314,200 |
| Jun 8, 2026 | 2,770.00 | 2,808.00 | 2,724.50 | 2,774.00 | 2,774.00 | 1.17% | 433,100 |
| Jun 5, 2026 | 2,676.00 | 2,775.50 | 2,654.00 | 2,742.00 | 2,742.00 | 3.51% | 407,400 |
| Jun 4, 2026 | 2,640.00 | 2,650.00 | 2,613.00 | 2,649.00 | 2,649.00 | 0.19% | 276,300 |
| Jun 3, 2026 | 2,622.50 | 2,658.00 | 2,601.50 | 2,644.00 | 2,644.00 | 0.80% | 277,100 |
| Jun 2, 2026 | 2,633.50 | 2,636.50 | 2,583.50 | 2,623.00 | 2,623.00 | -0.46% | 329,600 |
| Jun 1, 2026 | 2,775.00 | 2,778.50 | 2,635.00 | 2,635.00 | 2,635.00 | -5.56% | 506,300 |
| May 29, 2026 | 2,767.00 | 2,821.00 | 2,756.50 | 2,790.00 | 2,790.00 | 0.72% | 430,800 |
| May 28, 2026 | 2,811.50 | 2,811.50 | 2,765.00 | 2,770.00 | 2,770.00 | -0.73% | 301,900 |
| May 27, 2026 | 2,780.00 | 2,825.00 | 2,767.00 | 2,790.50 | 2,790.50 | 0.74% | 382,300 |
| May 26, 2026 | 2,764.00 | 2,779.00 | 2,714.50 | 2,770.00 | 2,770.00 | -0.57% | 401,600 |
| May 25, 2026 | 2,827.00 | 2,829.00 | 2,762.00 | 2,786.00 | 2,786.00 | -1.52% | 370,200 |
| May 22, 2026 | 2,881.00 | 2,881.50 | 2,824.50 | 2,829.00 | 2,829.00 | -2.28% | 327,400 |