Nakamichi Leasing Co., Ltd. (SPSE:8594)
Japan
· Delayed Price · Currency is JPY 720.00
+5.00 (0.70%)
At close: Dec 5, 2025
Nakamichi Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 742.00 | 742.00 | 715.00 | 715.00 | 715.00 | -3.90% | 1,100 |
| Dec 3, 2025 | 754.00 | 754.00 | 744.00 | 744.00 | 744.00 | -2.11% | 700 |
| Dec 1, 2025 | 760.00 | 760.00 | 745.00 | 760.00 | 760.00 | 2.29% | 600 |
| Nov 28, 2025 | 745.00 | 750.00 | 743.00 | 743.00 | 743.00 | -0.27% | 1,000 |
| Nov 27, 2025 | 741.00 | 745.00 | 741.00 | 745.00 | 745.00 | 0.54% | 200 |
| Nov 26, 2025 | 747.00 | 747.00 | 741.00 | 741.00 | 741.00 | 1.51% | 1,000 |
| Nov 25, 2025 | 725.00 | 741.00 | 725.00 | 730.00 | 730.00 | 0.69% | 1,500 |
| Nov 20, 2025 | 750.00 | 750.00 | 725.00 | 725.00 | 725.00 | 0.69% | 2,000 |
| Nov 19, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -0.83% | 100 |
| Nov 17, 2025 | 724.00 | 726.00 | 724.00 | 726.00 | 726.00 | 0.28% | 200 |
| Nov 12, 2025 | 720.00 | 724.00 | 708.00 | 724.00 | 724.00 | 0.56% | 1,300 |
| Nov 11, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 1.27% | 300 |
| Nov 10, 2025 | 769.00 | 769.00 | 710.00 | 711.00 | 711.00 | -4.69% | 1,800 |
| Nov 7, 2025 | 711.00 | 765.00 | 710.00 | 746.00 | 746.00 | 4.92% | 4,700 |
| Nov 6, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0.28% | 200 |
| Nov 5, 2025 | 712.00 | 712.00 | 709.00 | 709.00 | 709.00 | -2.21% | 1,100 |
| Oct 31, 2025 | 700.00 | 725.00 | 700.00 | 725.00 | 725.00 | 3.57% | 3,200 |
| Oct 30, 2025 | 698.00 | 700.00 | 698.00 | 700.00 | 700.00 | 0.43% | 800 |
| Oct 29, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | -0.85% | 700 |
| Oct 28, 2025 | 703.00 | 710.00 | 703.00 | 703.00 | 703.00 | - | 900 |
| Oct 27, 2025 | 710.00 | 710.00 | 697.00 | 703.00 | 703.00 | - | 4,500 |
| Oct 24, 2025 | 697.00 | 710.00 | 697.00 | 703.00 | 703.00 | 0.86% | 3,700 |
| Oct 23, 2025 | 696.00 | 697.00 | 696.00 | 697.00 | 697.00 | 0.14% | 1,000 |
| Oct 22, 2025 | 681.00 | 700.00 | 681.00 | 696.00 | 696.00 | 2.35% | 2,500 |
| Oct 21, 2025 | 675.00 | 682.00 | 675.00 | 680.00 | 680.00 | 0.74% | 2,500 |
| Oct 20, 2025 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 1.81% | 3,600 |
| Oct 17, 2025 | 660.00 | 663.00 | 660.00 | 663.00 | 663.00 | 0.91% | 1,500 |
| Oct 16, 2025 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | 700 |
| Oct 15, 2025 | 656.00 | 657.00 | 656.00 | 657.00 | 657.00 | 1.23% | 400 |
| Oct 14, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -2.26% | 800 |
| Oct 10, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | 700 |
| Oct 9, 2025 | 664.00 | 665.00 | 664.00 | 664.00 | 664.00 | - | 1,600 |
| Oct 8, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | 3,200 |
| Oct 7, 2025 | 663.00 | 664.00 | 663.00 | 664.00 | 664.00 | -0.15% | 1,000 |
| Oct 6, 2025 | 665.00 | 666.00 | 665.00 | 665.00 | 665.00 | 0.15% | 1,500 |
| Oct 3, 2025 | 664.00 | 664.00 | 663.00 | 664.00 | 664.00 | - | 1,000 |
| Oct 2, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | 1,900 |
| Oct 1, 2025 | 666.00 | 666.00 | 664.00 | 664.00 | 664.00 | -0.60% | 1,000 |
| Sep 30, 2025 | 667.00 | 668.00 | 667.00 | 668.00 | 668.00 | - | 500 |
| Sep 29, 2025 | 662.00 | 668.00 | 662.00 | 668.00 | 668.00 | - | 500 |
| Sep 26, 2025 | 668.00 | 668.00 | 667.00 | 668.00 | 668.00 | 0.15% | 400 |
| Sep 25, 2025 | 667.00 | 667.00 | 664.00 | 667.00 | 667.00 | - | 2,500 |
| Sep 24, 2025 | 669.00 | 675.00 | 667.00 | 667.00 | 667.00 | -0.45% | 1,100 |
| Sep 22, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1.06% | 300 |
| Sep 19, 2025 | 670.00 | 670.00 | 663.00 | 663.00 | 663.00 | -0.75% | 400 |
| Sep 18, 2025 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | -0.30% | 100 |
| Sep 17, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 800 |
| Sep 16, 2025 | 663.00 | 670.00 | 663.00 | 670.00 | 670.00 | - | 900 |
| Sep 12, 2025 | 666.00 | 670.00 | 666.00 | 670.00 | 670.00 | -0.74% | 1,500 |
| Sep 11, 2025 | 670.00 | 676.00 | 670.00 | 675.00 | 675.00 | - | 800 |
| Sep 10, 2025 | 670.00 | 675.00 | 670.00 | 675.00 | 675.00 | 0.75% | 2,100 |
| Sep 9, 2025 | 670.00 | 670.00 | 668.00 | 670.00 | 670.00 | 0.75% | 1,900 |
| Sep 8, 2025 | 665.00 | 668.00 | 660.00 | 665.00 | 665.00 | - | 1,400 |
| Sep 5, 2025 | 665.00 | 665.00 | 664.00 | 665.00 | 665.00 | 0.61% | 300 |
| Sep 4, 2025 | 655.00 | 661.00 | 655.00 | 661.00 | 661.00 | 1.38% | 1,200 |
| Sep 3, 2025 | 675.00 | 675.00 | 652.00 | 652.00 | 652.00 | -2.69% | 2,900 |
| Sep 2, 2025 | 672.00 | 672.00 | 666.00 | 670.00 | 670.00 | -0.30% | 1,200 |
| Sep 1, 2025 | 670.00 | 672.00 | 670.00 | 672.00 | 672.00 | 0.30% | 500 |
| Aug 29, 2025 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | -0.74% | 1,400 |
| Aug 28, 2025 | 672.00 | 675.00 | 672.00 | 675.00 | 675.00 | -1.46% | 1,900 |
| Aug 27, 2025 | 680.00 | 685.00 | 680.00 | 685.00 | 685.00 | 0.74% | 300 |
| Aug 26, 2025 | 687.00 | 687.00 | 680.00 | 680.00 | 680.00 | 0.29% | 1,000 |
| Aug 25, 2025 | 678.00 | 680.00 | 678.00 | 678.00 | 678.00 | - | 1,300 |
| Aug 22, 2025 | 668.00 | 678.00 | 668.00 | 678.00 | 678.00 | 1.80% | 2,400 |
| Aug 21, 2025 | 664.00 | 666.00 | 664.00 | 666.00 | 666.00 | 0.15% | 1,400 |
| Aug 20, 2025 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | -0.30% | 900 |
| Aug 19, 2025 | 665.00 | 667.00 | 661.00 | 667.00 | 667.00 | -1.19% | 1,000 |
| Aug 18, 2025 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | 1.81% | 800 |
| Aug 15, 2025 | 660.00 | 668.00 | 658.00 | 663.00 | 663.00 | 0.76% | 3,600 |
| Aug 14, 2025 | 660.00 | 660.00 | 658.00 | 658.00 | 658.00 | -1.20% | 2,300 |
| Aug 13, 2025 | 660.00 | 666.00 | 650.00 | 666.00 | 666.00 | - | 800 |
| Aug 12, 2025 | 660.00 | 708.00 | 658.00 | 666.00 | 666.00 | 1.22% | 17,200 |
| Aug 8, 2025 | 599.00 | 690.00 | 599.00 | 658.00 | 658.00 | 11.53% | 9,400 |
| Aug 7, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1.72% | 100 |
| Aug 6, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.17% | 700 |
| Aug 5, 2025 | 576.00 | 580.00 | 575.00 | 579.00 | 579.00 | - | 2,400 |
| Aug 4, 2025 | 577.00 | 580.00 | 577.00 | 579.00 | 579.00 | 0.35% | 2,200 |
| Aug 1, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | -0.17% | 200 |
| Jul 30, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 1.40% | 100 |
| Jul 28, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1.06% | 100 |
| Jul 25, 2025 | 564.00 | 564.00 | 554.00 | 564.00 | 564.00 | -0.18% | 1,900 |
| Jul 24, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 300 |
| Jul 23, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.36% | 500 |
| Jul 22, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - | 100 |
| Jul 17, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 0.72% | 100 |
| Jul 15, 2025 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 0.18% | 300 |
| Jul 14, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | - | 200 |
| Jul 11, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 0.18% | 200 |
| Jul 10, 2025 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 0.18% | 100 |
| Jul 9, 2025 | 555.00 | 556.00 | 555.00 | 556.00 | 556.00 | 0.18% | 400 |
| Jul 8, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 200 |
| Jul 7, 2025 | 555.00 | 556.00 | 555.00 | 555.00 | 555.00 | -1.60% | 500 |
| Jun 30, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | -1.23% | 100 |
| Jun 27, 2025 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | - | 100 |
| Jun 26, 2025 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 1.78% | 1,200 |
| Jun 25, 2025 | 551.00 | 561.00 | 551.00 | 561.00 | 561.00 | 2.00% | 500 |
| Jun 24, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.18% | 100 |
| Jun 23, 2025 | 552.00 | 552.00 | 549.00 | 549.00 | 549.00 | - | 600 |
| Jun 19, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0.55% | 100 |
| Jun 18, 2025 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | - | 100 |