Nakamichi Leasing Co., Ltd. (SPSE:8594)
Japan
· Delayed Price · Currency is JPY 679.00
+1.00 (0.15%)
At close: Apr 28, 2026
Nakamichi Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 678.00 | 679.00 | 678.00 | 679.00 | 679.00 | 0.15% | 300 |
| Apr 27, 2026 | 708.00 | 708.00 | 678.00 | 678.00 | 678.00 | - | 2,100 |
| Apr 24, 2026 | 675.00 | 678.00 | 675.00 | 678.00 | 678.00 | 0.74% | 300 |
| Apr 23, 2026 | 677.00 | 677.00 | 673.00 | 673.00 | 673.00 | -1.17% | 600 |
| Apr 22, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | -0.44% | 100 |
| Apr 21, 2026 | 681.00 | 684.00 | 681.00 | 684.00 | 684.00 | -0.29% | 200 |
| Apr 20, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 0.15% | 300 |
| Apr 17, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0.59% | 1,000 |
| Apr 16, 2026 | 682.00 | 686.00 | 681.00 | 681.00 | 681.00 | -0.73% | 1,100 |
| Apr 15, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 0.73% | 100 |
| Apr 14, 2026 | 686.00 | 686.00 | 681.00 | 681.00 | 681.00 | -1.02% | 700 |
| Apr 13, 2026 | 691.00 | 691.00 | 688.00 | 688.00 | 688.00 | - | 600 |
| Apr 10, 2026 | 690.00 | 691.00 | 688.00 | 688.00 | 688.00 | -0.29% | 700 |
| Apr 9, 2026 | 684.00 | 690.00 | 684.00 | 690.00 | 690.00 | 0.73% | 700 |
| Apr 8, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1.33% | 500 |
| Apr 7, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 0.75% | 100 |
| Apr 6, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | 0.45% | 500 |
| Apr 2, 2026 | 668.00 | 669.00 | 668.00 | 668.00 | 668.00 | -1.04% | 1,400 |
| Apr 1, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 2.12% | 100 |
| Mar 31, 2026 | 658.00 | 663.00 | 658.00 | 661.00 | 661.00 | -1.05% | 600 |
| Mar 30, 2026 | 661.00 | 680.00 | 661.00 | 668.00 | 668.00 | -1.91% | 1,400 |
| Mar 27, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - | 600 |
| Mar 26, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - | 300 |
| Mar 25, 2026 | 682.00 | 690.00 | 680.00 | 681.00 | 681.00 | -0.15% | 6,000 |
| Mar 24, 2026 | 674.00 | 690.00 | 674.00 | 682.00 | 682.00 | 1.79% | 2,900 |
| Mar 23, 2026 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | -3.46% | 1,000 |
| Mar 19, 2026 | 694.00 | 694.00 | 686.00 | 694.00 | 694.00 | 0.73% | 600 |
| Mar 18, 2026 | 689.00 | 694.00 | 689.00 | 689.00 | 689.00 | 0.44% | 2,200 |
| Mar 17, 2026 | 690.00 | 690.00 | 686.00 | 686.00 | 686.00 | 0.15% | 1,400 |
| Mar 16, 2026 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | -0.72% | 3,100 |
| Mar 13, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -0.29% | 100 |
| Mar 12, 2026 | 707.00 | 707.00 | 692.00 | 692.00 | 692.00 | -2.26% | 500 |
| Mar 11, 2026 | 697.00 | 708.00 | 697.00 | 708.00 | 708.00 | 1.87% | 500 |
| Mar 10, 2026 | 689.00 | 695.00 | 689.00 | 695.00 | 695.00 | 1.02% | 200 |
| Mar 9, 2026 | 693.00 | 693.00 | 680.00 | 688.00 | 688.00 | -2.41% | 1,100 |
| Mar 6, 2026 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | - | 2,200 |
| Mar 5, 2026 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | 0.28% | 400 |
| Mar 4, 2026 | 710.00 | 710.00 | 692.00 | 703.00 | 703.00 | -2.77% | 3,000 |
| Mar 3, 2026 | 732.00 | 732.00 | 720.00 | 723.00 | 723.00 | -1.23% | 2,200 |
| Mar 2, 2026 | 732.00 | 759.00 | 731.00 | 732.00 | 732.00 | - | 3,200 |
| Feb 27, 2026 | 739.00 | 741.00 | 732.00 | 732.00 | 732.00 | -0.27% | 1,000 |
| Feb 26, 2026 | 743.00 | 743.00 | 734.00 | 734.00 | 734.00 | -0.54% | 300 |
| Feb 25, 2026 | 742.00 | 742.00 | 738.00 | 738.00 | 738.00 | - | 1,700 |
| Feb 24, 2026 | 740.00 | 740.00 | 738.00 | 738.00 | 738.00 | -0.27% | 300 |
| Feb 20, 2026 | 741.00 | 754.00 | 740.00 | 740.00 | 740.00 | -2.12% | 1,800 |
| Feb 19, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 0.53% | 100 |
| Feb 18, 2026 | 756.00 | 756.00 | 752.00 | 752.00 | 752.00 | -0.53% | 400 |
| Feb 17, 2026 | 756.00 | 780.00 | 756.00 | 756.00 | 756.00 | 0.13% | 1,900 |
| Feb 16, 2026 | 755.00 | 773.00 | 755.00 | 755.00 | 755.00 | 0.13% | 1,000 |
| Feb 13, 2026 | 768.00 | 799.00 | 754.00 | 754.00 | 754.00 | -1.44% | 4,100 |
| Feb 12, 2026 | 760.00 | 765.00 | 755.00 | 765.00 | 765.00 | 0.66% | 1,400 |
| Feb 10, 2026 | 750.00 | 760.00 | 750.00 | 760.00 | 760.00 | 1.33% | 300 |
| Feb 9, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 200 |
| Feb 6, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -0.66% | 700 |
| Feb 5, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -1.31% | 200 |
| Feb 4, 2026 | 767.00 | 767.00 | 765.00 | 765.00 | 765.00 | 2.00% | 600 |
| Feb 3, 2026 | 746.00 | 750.00 | 746.00 | 750.00 | 750.00 | 0.40% | 1,500 |
| Feb 2, 2026 | 759.00 | 759.00 | 726.00 | 747.00 | 747.00 | -2.35% | 3,100 |
| Jan 30, 2026 | 763.00 | 765.00 | 762.00 | 765.00 | 765.00 | -1.29% | 300 |
| Jan 26, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0.91% | 300 |
| Jan 23, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - | 1,000 |
| Jan 22, 2026 | 755.00 | 768.00 | 755.00 | 768.00 | 768.00 | 1.05% | 400 |
| Jan 21, 2026 | 756.00 | 760.00 | 746.00 | 760.00 | 760.00 | 0.53% | 300 |
| Jan 20, 2026 | 780.00 | 780.00 | 743.00 | 756.00 | 756.00 | -3.08% | 2,500 |
| Jan 19, 2026 | 764.00 | 780.00 | 763.00 | 780.00 | 780.00 | 2.63% | 700 |
| Jan 16, 2026 | 790.00 | 790.00 | 760.00 | 760.00 | 760.00 | -3.80% | 1,300 |
| Jan 13, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.64% | 700 |
| Jan 8, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -0.25% | 200 |
| Jan 7, 2026 | 799.00 | 800.00 | 787.00 | 787.00 | 787.00 | -0.76% | 1,500 |
| Jan 6, 2026 | 780.00 | 793.00 | 780.00 | 793.00 | 793.00 | 1.02% | 300 |
| Jan 5, 2026 | 795.00 | 795.00 | 785.00 | 785.00 | 785.00 | 0.64% | 200 |
| Dec 30, 2025 | 786.00 | 786.00 | 780.00 | 780.00 | 780.00 | -0.76% | 300 |
| Dec 29, 2025 | 800.00 | 800.00 | 786.00 | 786.00 | 786.00 | -1.50% | 900 |
| Dec 26, 2025 | 788.00 | 798.00 | 785.00 | 798.00 | 786.00 | 1.27% | 1,200 |
| Dec 25, 2025 | 782.00 | 788.00 | 782.00 | 788.00 | 776.15 | 0.77% | 2,700 |
| Dec 24, 2025 | 756.00 | 782.00 | 756.00 | 782.00 | 770.24 | 1.43% | 1,700 |
| Dec 23, 2025 | 771.00 | 771.00 | 771.00 | 771.00 | 759.41 | 0.52% | 400 |
| Dec 22, 2025 | 755.00 | 767.00 | 755.00 | 767.00 | 755.47 | 0.26% | 1,400 |
| Dec 19, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 753.50 | 1.06% | 200 |
| Dec 18, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 745.62 | - | 200 |
| Dec 17, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 745.62 | - | 200 |
| Dec 16, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 745.62 | - | 100 |
| Dec 15, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 745.62 | 1.47% | 500 |
| Dec 12, 2025 | 751.00 | 751.00 | 745.00 | 746.00 | 734.78 | 1.36% | 1,900 |
| Dec 11, 2025 | 735.00 | 736.00 | 735.00 | 736.00 | 724.93 | 0.14% | 500 |
| Dec 8, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 723.95 | 2.08% | 200 |
| Dec 5, 2025 | 717.00 | 720.00 | 717.00 | 720.00 | 709.17 | 0.70% | 1,800 |
| Dec 4, 2025 | 742.00 | 742.00 | 715.00 | 715.00 | 704.25 | -3.90% | 1,100 |
| Dec 3, 2025 | 754.00 | 754.00 | 744.00 | 744.00 | 732.81 | -2.11% | 700 |
| Dec 1, 2025 | 760.00 | 760.00 | 745.00 | 760.00 | 748.57 | 2.29% | 600 |
| Nov 28, 2025 | 745.00 | 750.00 | 743.00 | 743.00 | 731.83 | -0.27% | 1,000 |
| Nov 27, 2025 | 741.00 | 745.00 | 741.00 | 745.00 | 733.80 | 0.54% | 200 |
| Nov 26, 2025 | 747.00 | 747.00 | 741.00 | 741.00 | 729.86 | 1.51% | 1,000 |
| Nov 25, 2025 | 725.00 | 741.00 | 725.00 | 730.00 | 719.02 | 0.69% | 1,500 |
| Nov 20, 2025 | 750.00 | 750.00 | 725.00 | 725.00 | 714.10 | 0.69% | 2,000 |
| Nov 19, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 709.17 | -0.83% | 100 |
| Nov 17, 2025 | 724.00 | 726.00 | 724.00 | 726.00 | 715.08 | 0.28% | 200 |
| Nov 12, 2025 | 720.00 | 724.00 | 708.00 | 724.00 | 713.11 | 0.56% | 1,300 |
| Nov 11, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 709.17 | 1.27% | 300 |
| Nov 10, 2025 | 769.00 | 769.00 | 710.00 | 711.00 | 700.31 | -4.69% | 1,800 |