NANKAI Co., Ltd. (TYO:9044)
Japan · Delayed Price · Currency is JPY 2,954.00
-21.00 (-0.71%)
Oct 29, 2026, 3:30 PM JST
NANKAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,950.00 | 2,975.00 | 2,930.50 | 2,954.00 | 2,954.00 | -0.71% | 3,140,900 |
| Oct 28, 2026 | 3,051.00 | 3,064.00 | 2,975.00 | 2,975.00 | 2,975.00 | -3.03% | 412,400 |
| Oct 27, 2026 | 3,093.00 | 3,097.00 | 3,050.00 | 3,068.00 | 3,068.00 | -1.73% | 334,900 |
| Oct 26, 2026 | 3,025.00 | 3,122.00 | 3,011.00 | 3,122.00 | 3,122.00 | 3.48% | 452,600 |
| Oct 23, 2026 | 3,045.00 | 3,073.00 | 3,011.00 | 3,017.00 | 3,017.00 | 0.07% | 345,600 |
| Oct 22, 2026 | 2,980.00 | 3,016.00 | 2,969.50 | 3,015.00 | 3,015.00 | 1.12% | 279,200 |
| Oct 21, 2026 | 3,009.00 | 3,010.00 | 2,963.00 | 2,981.50 | 2,981.50 | -0.37% | 291,800 |
| Oct 20, 2026 | 3,023.00 | 3,028.00 | 2,981.50 | 2,992.50 | 2,992.50 | -1.01% | 275,700 |
| Oct 19, 2026 | 3,029.00 | 3,045.00 | 3,003.00 | 3,023.00 | 3,023.00 | 1.00% | 245,100 |
| Oct 16, 2026 | 3,009.00 | 3,026.00 | 2,982.00 | 2,993.00 | 2,993.00 | -0.18% | 305,900 |
| Oct 15, 2026 | 3,019.00 | 3,027.00 | 2,979.50 | 2,998.50 | 2,998.50 | 0.64% | 293,500 |
| Oct 14, 2026 | 3,025.00 | 3,042.00 | 2,948.00 | 2,979.50 | 2,979.50 | -1.57% | 329,100 |
| Oct 13, 2026 | 3,095.00 | 3,103.00 | 3,024.00 | 3,027.00 | 3,027.00 | -1.18% | 368,400 |
| Oct 9, 2026 | 3,080.00 | 3,102.00 | 3,037.00 | 3,063.00 | 3,063.00 | -0.20% | 417,400 |
| Oct 8, 2026 | 3,029.00 | 3,081.00 | 2,999.50 | 3,069.00 | 3,069.00 | 1.79% | 399,000 |
| Oct 7, 2026 | 2,983.50 | 3,017.00 | 2,975.00 | 3,015.00 | 3,015.00 | 0.50% | 291,300 |
| Oct 6, 2026 | 2,991.00 | 3,008.00 | 2,954.50 | 3,000.00 | 3,000.00 | 0.77% | 303,000 |
| Oct 5, 2026 | 2,990.00 | 3,008.00 | 2,946.50 | 2,977.00 | 2,977.00 | 0.05% | 390,900 |
| Oct 2, 2026 | 3,017.00 | 3,029.00 | 2,962.00 | 2,975.50 | 2,975.50 | -1.34% | 321,500 |
| Oct 1, 2026 | 3,001.00 | 3,021.00 | 2,958.00 | 3,016.00 | 3,016.00 | -0.23% | 381,100 |
| Sep 30, 2026 | 3,088.00 | 3,095.00 | 2,995.00 | 3,023.00 | 3,023.00 | -1.82% | 498,500 |
| Sep 29, 2026 | 3,167.00 | 3,187.00 | 3,056.00 | 3,079.00 | 3,079.00 | -2.58% | 1,410,900 |
| Sep 28, 2026 | 3,263.00 | 3,302.00 | 3,181.00 | 3,188.00 | 3,160.50 | -1.73% | 2,105,800 |
| Sep 25, 2026 | 3,279.00 | 3,289.00 | 3,222.00 | 3,244.00 | 3,216.02 | 0.78% | 1,241,200 |
| Sep 24, 2026 | 3,150.00 | 3,246.00 | 3,150.00 | 3,219.00 | 3,191.23 | 1.32% | 1,352,300 |
| Sep 18, 2026 | 3,218.00 | 3,232.00 | 3,177.00 | 3,177.00 | 3,149.59 | -1.64% | 1,836,400 |
| Sep 17, 2026 | 3,220.00 | 3,230.00 | 3,180.00 | 3,230.00 | 3,202.14 | 1.38% | 665,600 |
| Sep 16, 2026 | 3,209.00 | 3,232.00 | 3,185.00 | 3,186.00 | 3,158.52 | -0.31% | 343,100 |
| Sep 15, 2026 | 3,200.00 | 3,221.00 | 3,180.00 | 3,196.00 | 3,168.43 | 0.19% | 369,900 |
| Sep 14, 2026 | 3,210.00 | 3,232.00 | 3,172.00 | 3,190.00 | 3,162.48 | 0.63% | 364,000 |
| Sep 11, 2026 | 3,113.00 | 3,189.00 | 3,113.00 | 3,170.00 | 3,142.66 | 0.83% | 438,000 |
| Sep 10, 2026 | 3,137.00 | 3,159.00 | 3,130.00 | 3,144.00 | 3,116.88 | 0.10% | 394,100 |
| Sep 9, 2026 | 3,110.00 | 3,164.00 | 3,108.00 | 3,141.00 | 3,113.91 | 0.26% | 241,100 |
| Sep 8, 2026 | 3,102.00 | 3,150.00 | 3,089.00 | 3,133.00 | 3,105.97 | 1.00% | 311,300 |
| Sep 7, 2026 | 3,112.00 | 3,141.00 | 3,096.00 | 3,102.00 | 3,075.24 | -0.42% | 236,500 |
| Sep 4, 2026 | 3,099.00 | 3,137.00 | 3,083.00 | 3,115.00 | 3,088.13 | 0.19% | 249,200 |
| Sep 3, 2026 | 3,070.00 | 3,118.00 | 3,057.00 | 3,109.00 | 3,082.18 | 0.29% | 220,400 |
| Sep 2, 2026 | 3,068.00 | 3,111.00 | 3,068.00 | 3,100.00 | 3,073.26 | 0.03% | 221,900 |
| Sep 1, 2026 | 3,084.00 | 3,131.00 | 3,075.00 | 3,099.00 | 3,072.27 | -0.26% | 205,500 |
| Aug 31, 2026 | 3,081.00 | 3,137.00 | 3,081.00 | 3,107.00 | 3,080.20 | 0.13% | 256,600 |
| Aug 28, 2026 | 3,021.00 | 3,105.00 | 3,014.00 | 3,103.00 | 3,076.23 | 1.50% | 247,800 |
| Aug 27, 2026 | 3,077.00 | 3,084.00 | 3,040.00 | 3,057.00 | 3,030.63 | -0.07% | 175,100 |
| Aug 26, 2026 | 3,050.00 | 3,067.00 | 3,046.00 | 3,059.00 | 3,032.61 | 0.30% | 146,700 |
| Aug 25, 2026 | 3,060.00 | 3,075.00 | 3,040.00 | 3,050.00 | 3,023.69 | 0.56% | 192,400 |
| Aug 24, 2026 | 3,048.00 | 3,077.00 | 3,022.00 | 3,033.00 | 3,006.84 | -0.33% | 231,700 |
| Aug 21, 2026 | 2,994.00 | 3,047.00 | 2,965.00 | 3,043.00 | 3,016.75 | 1.98% | 206,600 |
| Aug 20, 2026 | 2,999.00 | 3,016.00 | 2,954.00 | 2,984.00 | 2,958.26 | 0.78% | 253,400 |
| Aug 19, 2026 | 2,980.00 | 2,980.00 | 2,948.00 | 2,961.00 | 2,935.46 | -0.37% | 209,700 |
| Aug 18, 2026 | 2,949.50 | 2,978.50 | 2,900.50 | 2,972.00 | 2,946.36 | 1.38% | 204,400 |
| Aug 17, 2026 | 2,959.00 | 2,963.50 | 2,925.00 | 2,931.50 | 2,906.21 | -0.42% | 199,300 |