NANKAI Co., Ltd. (TYO:9044)
Japan · Delayed Price · Currency is JPY 2,978.50
-8.00 (-0.27%)
May 12, 2026, 3:30 PM JST
NANKAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2,985.50 | 3,000.00 | 2,960.00 | 2,978.50 | - | -0.27% | 92,700 |
| May 11, 2026 | 3,015.00 | 3,030.00 | 2,964.00 | 2,986.50 | 2,986.50 | -2.18% | 268,300 |
| May 8, 2026 | 3,090.00 | 3,090.00 | 2,989.50 | 3,053.00 | 3,053.00 | -0.46% | 413,700 |
| May 7, 2026 | 3,020.00 | 3,086.00 | 2,983.00 | 3,067.00 | 3,067.00 | 2.92% | 417,400 |
| May 1, 2026 | 2,974.00 | 3,045.00 | 2,968.00 | 2,980.00 | 2,980.00 | 0.22% | 428,700 |
| Apr 30, 2026 | 2,858.50 | 3,015.00 | 2,800.50 | 2,973.50 | 2,973.50 | 2.66% | 1,109,200 |
| Apr 28, 2026 | 2,887.50 | 2,906.00 | 2,873.00 | 2,896.50 | 2,896.50 | 0.03% | 655,800 |
| Apr 27, 2026 | 2,895.00 | 2,942.50 | 2,888.50 | 2,895.50 | 2,895.50 | -0.67% | 310,200 |
| Apr 24, 2026 | 2,922.00 | 2,943.00 | 2,901.00 | 2,915.00 | 2,915.00 | -0.41% | 283,300 |
| Apr 23, 2026 | 2,944.50 | 2,961.00 | 2,897.50 | 2,927.00 | 2,927.00 | -1.45% | 344,800 |
| Apr 22, 2026 | 3,022.00 | 3,028.00 | 2,966.50 | 2,970.00 | 2,970.00 | -2.17% | 269,300 |
| Apr 21, 2026 | 3,072.00 | 3,090.00 | 3,034.00 | 3,036.00 | 3,036.00 | -0.95% | 159,900 |
| Apr 20, 2026 | 3,087.00 | 3,103.00 | 3,053.00 | 3,065.00 | 3,065.00 | -0.81% | 197,000 |
| Apr 17, 2026 | 3,083.00 | 3,101.00 | 3,083.00 | 3,090.00 | 3,090.00 | 0.23% | 199,700 |
| Apr 16, 2026 | 3,121.00 | 3,131.00 | 3,081.00 | 3,083.00 | 3,083.00 | -0.84% | 230,300 |
| Apr 15, 2026 | 3,105.00 | 3,128.00 | 3,099.00 | 3,109.00 | 3,109.00 | 0.45% | 208,400 |
| Apr 14, 2026 | 3,143.00 | 3,158.00 | 3,091.00 | 3,095.00 | 3,095.00 | -1.43% | 308,400 |
| Apr 13, 2026 | 3,181.00 | 3,207.00 | 3,131.00 | 3,140.00 | 3,140.00 | -1.29% | 323,900 |
| Apr 10, 2026 | 3,255.00 | 3,274.00 | 3,178.00 | 3,181.00 | 3,181.00 | -2.24% | 297,500 |
| Apr 9, 2026 | 3,278.00 | 3,318.00 | 3,254.00 | 3,254.00 | 3,254.00 | -0.43% | 322,100 |
| Apr 8, 2026 | 3,255.00 | 3,287.00 | 3,250.00 | 3,268.00 | 3,268.00 | 1.21% | 337,000 |
| Apr 7, 2026 | 3,221.00 | 3,250.00 | 3,201.00 | 3,229.00 | 3,229.00 | 1.06% | 305,000 |
| Apr 6, 2026 | 3,200.00 | 3,213.00 | 3,178.00 | 3,195.00 | 3,195.00 | -0.28% | 208,200 |
| Apr 3, 2026 | 3,179.00 | 3,220.00 | 3,179.00 | 3,204.00 | 3,204.00 | 0.60% | 268,400 |
| Apr 2, 2026 | 3,158.00 | 3,243.00 | 3,150.00 | 3,185.00 | 3,185.00 | 0.76% | 370,200 |
| Apr 1, 2026 | 3,113.00 | 3,161.00 | 3,083.00 | 3,161.00 | 3,161.00 | 3.03% | 419,800 |
| Mar 31, 2026 | 3,140.00 | 3,146.00 | 3,045.00 | 3,068.00 | 3,068.00 | -2.29% | 499,500 |
| Mar 30, 2026 | 3,113.00 | 3,145.00 | 3,100.00 | 3,140.00 | 3,140.00 | -0.35% | 1,558,200 |
| Mar 27, 2026 | 3,136.00 | 3,173.00 | 3,110.00 | 3,151.00 | 3,126.00 | 1.35% | 1,760,000 |
| Mar 26, 2026 | 3,129.00 | 3,129.00 | 3,072.00 | 3,109.00 | 3,084.33 | 1.01% | 712,600 |
| Mar 25, 2026 | 3,099.00 | 3,099.00 | 3,063.00 | 3,078.00 | 3,053.58 | 1.45% | 603,900 |
| Mar 24, 2026 | 3,045.00 | 3,050.00 | 3,014.00 | 3,034.00 | 3,009.93 | 0.97% | 605,000 |
| Mar 23, 2026 | 3,003.00 | 3,014.00 | 2,970.50 | 3,005.00 | 2,981.16 | -0.10% | 664,600 |
| Mar 19, 2026 | 3,043.00 | 3,056.00 | 3,008.00 | 3,008.00 | 2,984.13 | -1.02% | 507,600 |
| Mar 18, 2026 | 2,981.50 | 3,039.00 | 2,981.50 | 3,039.00 | 3,014.89 | 2.03% | 295,900 |
| Mar 17, 2026 | 2,968.00 | 3,004.00 | 2,965.50 | 2,978.50 | 2,954.87 | 0.95% | 288,400 |
| Mar 16, 2026 | 2,980.50 | 2,982.00 | 2,942.00 | 2,950.50 | 2,927.09 | 0.08% | 372,900 |
| Mar 13, 2026 | 2,935.00 | 2,992.50 | 2,934.50 | 2,948.00 | 2,924.61 | -0.10% | 384,800 |
| Mar 12, 2026 | 2,980.00 | 3,008.00 | 2,939.00 | 2,951.00 | 2,927.59 | -1.47% | 355,200 |
| Mar 11, 2026 | 3,006.00 | 3,033.00 | 2,995.00 | 2,995.00 | 2,971.24 | 0.20% | 243,100 |
| Mar 10, 2026 | 3,050.00 | 3,050.00 | 2,989.00 | 2,989.00 | 2,965.29 | -0.60% | 312,500 |
| Mar 9, 2026 | 2,943.50 | 3,019.00 | 2,937.50 | 3,007.00 | 2,983.14 | -0.66% | 357,900 |
| Mar 6, 2026 | 3,016.00 | 3,040.00 | 2,985.00 | 3,027.00 | 3,002.98 | -0.13% | 262,300 |
| Mar 5, 2026 | 3,073.00 | 3,108.00 | 3,031.00 | 3,031.00 | 3,006.95 | -0.03% | 342,000 |
| Mar 4, 2026 | 3,006.00 | 3,042.00 | 2,972.00 | 3,032.00 | 3,007.94 | -0.62% | 518,700 |
| Mar 3, 2026 | 3,089.00 | 3,099.00 | 3,047.00 | 3,051.00 | 3,026.79 | -2.09% | 341,300 |
| Mar 2, 2026 | 3,062.00 | 3,133.00 | 3,059.00 | 3,116.00 | 3,091.28 | 0.03% | 338,800 |
| Feb 27, 2026 | 3,110.00 | 3,116.00 | 3,085.00 | 3,115.00 | 3,090.29 | 1.14% | 376,800 |
| Feb 26, 2026 | 3,088.00 | 3,109.00 | 3,073.00 | 3,080.00 | 3,055.56 | 0.29% | 254,800 |
| Feb 25, 2026 | 3,065.00 | 3,071.00 | 3,038.00 | 3,071.00 | 3,046.63 | 0.39% | 188,000 |