Nakano Corporation (TYO:1827)
Japan
· Delayed Price · Currency is JPY 1,593.00
+58.00 (3.78%)
Mar 10, 2026, 3:30 PM JST
Nakano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,475.00 | 1,544.00 | 1,462.00 | 1,535.00 | 1,535.00 | -1.29% | 61,300 |
| Mar 6, 2026 | 1,550.00 | 1,565.00 | 1,493.00 | 1,555.00 | 1,555.00 | -0.26% | 28,100 |
| Mar 5, 2026 | 1,631.00 | 1,635.00 | 1,558.00 | 1,559.00 | 1,559.00 | -1.20% | 19,800 |
| Mar 4, 2026 | 1,567.00 | 1,578.00 | 1,464.00 | 1,578.00 | 1,578.00 | -3.13% | 111,700 |
| Mar 3, 2026 | 1,635.00 | 1,672.00 | 1,620.00 | 1,629.00 | 1,629.00 | -0.12% | 41,000 |
| Mar 2, 2026 | 1,661.00 | 1,661.00 | 1,626.00 | 1,631.00 | 1,631.00 | -3.26% | 32,800 |
| Feb 27, 2026 | 1,585.00 | 1,694.00 | 1,540.00 | 1,686.00 | 1,686.00 | 6.10% | 95,000 |
| Feb 26, 2026 | 1,574.00 | 1,636.00 | 1,569.00 | 1,589.00 | 1,589.00 | 1.66% | 70,800 |
| Feb 25, 2026 | 1,552.00 | 1,587.00 | 1,546.00 | 1,563.00 | 1,563.00 | 0.71% | 139,000 |
| Feb 24, 2026 | 1,532.00 | 1,555.00 | 1,512.00 | 1,552.00 | 1,552.00 | -0.39% | 52,400 |
| Feb 20, 2026 | 1,538.00 | 1,558.00 | 1,516.00 | 1,558.00 | 1,558.00 | -0.06% | 35,100 |
| Feb 19, 2026 | 1,568.00 | 1,580.00 | 1,525.00 | 1,559.00 | 1,559.00 | -0.06% | 46,800 |
| Feb 18, 2026 | 1,565.00 | 1,570.00 | 1,532.00 | 1,560.00 | 1,560.00 | 0.39% | 24,400 |
| Feb 17, 2026 | 1,505.00 | 1,580.00 | 1,500.00 | 1,554.00 | 1,554.00 | 4.51% | 79,400 |
| Feb 16, 2026 | 1,561.00 | 1,637.00 | 1,487.00 | 1,487.00 | 1,487.00 | -7.12% | 244,300 |
| Feb 13, 2026 | 1,527.00 | 1,710.00 | 1,478.00 | 1,601.00 | 1,601.00 | 5.12% | 178,400 |
| Feb 12, 2026 | 1,477.00 | 1,557.00 | 1,477.00 | 1,523.00 | 1,523.00 | 3.89% | 80,300 |
| Feb 10, 2026 | 1,420.00 | 1,486.00 | 1,397.00 | 1,466.00 | 1,466.00 | 4.79% | 42,800 |
| Feb 9, 2026 | 1,393.00 | 1,410.00 | 1,385.00 | 1,399.00 | 1,399.00 | 1.97% | 44,100 |
| Feb 6, 2026 | 1,352.00 | 1,382.00 | 1,339.00 | 1,372.00 | 1,372.00 | 1.63% | 43,200 |
| Feb 5, 2026 | 1,302.00 | 1,361.00 | 1,301.00 | 1,350.00 | 1,350.00 | 3.69% | 52,900 |
| Feb 4, 2026 | 1,284.00 | 1,314.00 | 1,277.00 | 1,302.00 | 1,302.00 | 2.44% | 77,100 |
| Feb 3, 2026 | 1,258.00 | 1,296.00 | 1,246.00 | 1,271.00 | 1,271.00 | 3.42% | 53,600 |
| Feb 2, 2026 | 1,238.00 | 1,268.00 | 1,228.00 | 1,229.00 | 1,229.00 | -2.61% | 77,900 |
| Jan 30, 2026 | 1,183.00 | 1,265.00 | 1,178.00 | 1,262.00 | 1,262.00 | 8.14% | 130,400 |
| Jan 29, 2026 | 1,132.00 | 1,173.00 | 1,132.00 | 1,167.00 | 1,167.00 | 2.73% | 34,700 |
| Jan 28, 2026 | 1,101.00 | 1,145.00 | 1,101.00 | 1,136.00 | 1,136.00 | 2.34% | 24,900 |
| Jan 27, 2026 | 1,128.00 | 1,128.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.60% | 9,800 |
| Jan 26, 2026 | 1,153.00 | 1,171.00 | 1,121.00 | 1,128.00 | 1,128.00 | -3.18% | 37,500 |
| Jan 23, 2026 | 1,158.00 | 1,168.00 | 1,158.00 | 1,165.00 | 1,165.00 | 0.60% | 12,200 |
| Jan 22, 2026 | 1,157.00 | 1,160.00 | 1,143.00 | 1,158.00 | 1,158.00 | 1.05% | 14,700 |
| Jan 21, 2026 | 1,120.00 | 1,157.00 | 1,103.00 | 1,146.00 | 1,146.00 | 0.70% | 22,700 |
| Jan 20, 2026 | 1,162.00 | 1,162.00 | 1,136.00 | 1,138.00 | 1,138.00 | -1.81% | 21,400 |
| Jan 19, 2026 | 1,181.00 | 1,190.00 | 1,153.00 | 1,159.00 | 1,159.00 | -2.61% | 35,800 |
| Jan 16, 2026 | 1,176.00 | 1,196.00 | 1,162.00 | 1,190.00 | 1,190.00 | 1.97% | 45,400 |
| Jan 15, 2026 | 1,169.00 | 1,182.00 | 1,163.00 | 1,167.00 | 1,167.00 | -0.93% | 37,900 |
| Jan 14, 2026 | 1,159.00 | 1,183.00 | 1,154.00 | 1,178.00 | 1,178.00 | 1.82% | 62,200 |
| Jan 13, 2026 | 1,129.00 | 1,173.00 | 1,125.00 | 1,157.00 | 1,157.00 | 2.84% | 114,000 |
| Jan 9, 2026 | 1,130.00 | 1,130.00 | 1,101.00 | 1,125.00 | 1,125.00 | 0.27% | 35,100 |
| Jan 8, 2026 | 1,138.00 | 1,144.00 | 1,116.00 | 1,122.00 | 1,122.00 | -0.53% | 25,900 |
| Jan 7, 2026 | 1,153.00 | 1,153.00 | 1,121.00 | 1,128.00 | 1,128.00 | -2.17% | 94,500 |
| Jan 6, 2026 | 1,189.00 | 1,189.00 | 1,143.00 | 1,153.00 | 1,153.00 | -3.03% | 53,400 |
| Jan 5, 2026 | 1,194.00 | 1,200.00 | 1,150.00 | 1,189.00 | 1,189.00 | -1.41% | 56,900 |
| Dec 30, 2025 | 1,150.00 | 1,227.00 | 1,150.00 | 1,206.00 | 1,206.00 | 4.87% | 115,300 |
| Dec 29, 2025 | 1,114.00 | 1,150.00 | 1,114.00 | 1,150.00 | 1,150.00 | 1.86% | 43,300 |
| Dec 26, 2025 | 1,109.00 | 1,129.00 | 1,108.00 | 1,129.00 | 1,129.00 | 2.82% | 32,600 |
| Dec 25, 2025 | 1,116.00 | 1,118.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.35% | 16,900 |
| Dec 24, 2025 | 1,122.00 | 1,131.00 | 1,106.00 | 1,113.00 | 1,113.00 | -0.63% | 17,900 |
| Dec 23, 2025 | 1,117.00 | 1,125.00 | 1,106.00 | 1,120.00 | 1,120.00 | 1.45% | 33,400 |
| Dec 22, 2025 | 1,130.00 | 1,140.00 | 1,104.00 | 1,104.00 | 1,104.00 | -1.87% | 30,700 |
| Dec 19, 2025 | 1,100.00 | 1,127.00 | 1,099.00 | 1,125.00 | 1,125.00 | 2.27% | 29,600 |
| Dec 18, 2025 | 1,118.00 | 1,118.00 | 1,086.00 | 1,100.00 | 1,100.00 | -1.26% | 21,500 |
| Dec 17, 2025 | 1,096.00 | 1,125.00 | 1,094.00 | 1,114.00 | 1,114.00 | 1.64% | 37,100 |
| Dec 16, 2025 | 1,098.00 | 1,110.00 | 1,089.00 | 1,096.00 | 1,096.00 | 0.27% | 35,000 |
| Dec 15, 2025 | 1,070.00 | 1,098.00 | 1,063.00 | 1,093.00 | 1,093.00 | 2.15% | 31,000 |
| Dec 12, 2025 | 1,054.00 | 1,085.00 | 1,053.00 | 1,070.00 | 1,070.00 | 1.52% | 32,800 |
| Dec 11, 2025 | 1,066.00 | 1,083.00 | 1,046.00 | 1,054.00 | 1,054.00 | -3.83% | 45,000 |
| Dec 10, 2025 | 1,034.00 | 1,103.00 | 1,034.00 | 1,096.00 | 1,096.00 | 6.00% | 110,000 |
| Dec 9, 2025 | 1,067.00 | 1,085.00 | 1,029.00 | 1,034.00 | 1,034.00 | -3.09% | 35,000 |
| Dec 8, 2025 | 1,068.00 | 1,086.00 | 1,057.00 | 1,067.00 | 1,067.00 | -0.37% | 25,100 |
| Dec 5, 2025 | 1,077.00 | 1,091.00 | 1,065.00 | 1,071.00 | 1,071.00 | -1.74% | 44,200 |
| Dec 4, 2025 | 1,082.00 | 1,099.00 | 1,066.00 | 1,090.00 | 1,090.00 | 1.11% | 55,500 |
| Dec 3, 2025 | 1,099.00 | 1,111.00 | 1,071.00 | 1,078.00 | 1,078.00 | -1.01% | 68,100 |
| Dec 2, 2025 | 1,018.00 | 1,098.00 | 1,017.00 | 1,089.00 | 1,089.00 | 7.50% | 102,700 |
| Dec 1, 2025 | 1,077.00 | 1,077.00 | 1,013.00 | 1,013.00 | 1,013.00 | -5.94% | 48,000 |
| Nov 28, 2025 | 1,053.00 | 1,077.00 | 1,053.00 | 1,077.00 | 1,077.00 | 2.87% | 59,000 |
| Nov 27, 2025 | 1,012.00 | 1,049.00 | 1,012.00 | 1,047.00 | 1,047.00 | 4.28% | 33,100 |
| Nov 26, 2025 | 974.00 | 1,008.00 | 959.00 | 1,004.00 | 1,004.00 | 1.52% | 39,300 |
| Nov 25, 2025 | 1,003.00 | 1,017.00 | 981.00 | 989.00 | 989.00 | -1.30% | 39,200 |
| Nov 21, 2025 | 1,016.00 | 1,032.00 | 993.00 | 1,002.00 | 1,002.00 | -3.09% | 41,100 |
| Nov 20, 2025 | 1,041.00 | 1,069.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.48% | 64,500 |
| Nov 19, 2025 | 1,005.00 | 1,055.00 | 1,000.00 | 1,039.00 | 1,039.00 | 3.49% | 80,500 |
| Nov 18, 2025 | 999.00 | 1,006.00 | 981.00 | 1,004.00 | 1,004.00 | 0.50% | 50,100 |
| Nov 17, 2025 | 984.00 | 1,013.00 | 974.00 | 999.00 | 999.00 | 3.10% | 126,500 |
| Nov 14, 2025 | 963.00 | 972.00 | 935.00 | 969.00 | 969.00 | 2.22% | 122,100 |
| Nov 13, 2025 | 931.00 | 978.00 | 901.00 | 948.00 | 948.00 | 2.16% | 252,100 |
| Nov 12, 2025 | 954.00 | 955.00 | 928.00 | 928.00 | 928.00 | -2.73% | 41,500 |
| Nov 11, 2025 | 947.00 | 957.00 | 938.00 | 954.00 | 954.00 | 0.32% | 25,400 |
| Nov 10, 2025 | 960.00 | 972.00 | 947.00 | 951.00 | 951.00 | -0.73% | 31,600 |
| Nov 7, 2025 | 959.00 | 965.00 | 944.00 | 958.00 | 958.00 | 0.42% | 68,100 |
| Nov 6, 2025 | 954.00 | 963.00 | 948.00 | 954.00 | 954.00 | -0.10% | 20,700 |
| Nov 5, 2025 | 915.00 | 963.00 | 903.00 | 955.00 | 955.00 | 3.24% | 109,000 |
| Nov 4, 2025 | 959.00 | 959.00 | 925.00 | 925.00 | 925.00 | -3.24% | 66,000 |
| Oct 31, 2025 | 945.00 | 956.00 | 935.00 | 956.00 | 956.00 | 1.16% | 101,100 |
| Oct 30, 2025 | 901.00 | 951.00 | 901.00 | 945.00 | 945.00 | 4.77% | 97,700 |
| Oct 29, 2025 | 923.00 | 928.00 | 887.00 | 902.00 | 902.00 | -2.17% | 65,500 |
| Oct 28, 2025 | 935.00 | 945.00 | 922.00 | 922.00 | 922.00 | -1.91% | 22,400 |
| Oct 27, 2025 | 918.00 | 944.00 | 914.00 | 940.00 | 940.00 | 2.73% | 46,600 |
| Oct 24, 2025 | 902.00 | 919.00 | 902.00 | 915.00 | 915.00 | 2.35% | 43,300 |
| Oct 23, 2025 | 899.00 | 900.00 | 892.00 | 894.00 | 894.00 | -0.56% | 16,800 |
| Oct 22, 2025 | 882.00 | 902.00 | 879.00 | 899.00 | 899.00 | 2.63% | 29,600 |
| Oct 21, 2025 | 898.00 | 898.00 | 874.00 | 876.00 | 876.00 | -1.90% | 28,800 |
| Oct 20, 2025 | 886.00 | 903.00 | 886.00 | 893.00 | 893.00 | 0.79% | 33,800 |
| Oct 17, 2025 | 879.00 | 886.00 | 862.00 | 886.00 | 886.00 | 0.68% | 28,500 |
| Oct 16, 2025 | 857.00 | 884.00 | 857.00 | 880.00 | 880.00 | 2.68% | 23,300 |
| Oct 15, 2025 | 847.00 | 859.00 | 847.00 | 857.00 | 857.00 | 2.02% | 34,800 |
| Oct 14, 2025 | 825.00 | 852.00 | 814.00 | 840.00 | 840.00 | -0.83% | 80,100 |
| Oct 10, 2025 | 882.00 | 882.00 | 820.00 | 847.00 | 847.00 | -4.40% | 116,600 |
| Oct 9, 2025 | 856.00 | 886.00 | 855.00 | 886.00 | 886.00 | 4.24% | 58,500 |
| Oct 8, 2025 | 862.00 | 862.00 | 847.00 | 850.00 | 850.00 | -0.35% | 14,500 |