Nakano Corporation (TYO:1827)
Japan
· Delayed Price · Currency is JPY 1,362.00
+41.00 (3.10%)
Apr 28, 2026, 3:30 PM JST
Nakano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,321.00 | 1,362.00 | 1,320.00 | 1,362.00 | 1,362.00 | 3.10% | 23,600 |
| Apr 27, 2026 | 1,330.00 | 1,330.00 | 1,308.00 | 1,321.00 | 1,321.00 | -0.68% | 17,400 |
| Apr 24, 2026 | 1,340.00 | 1,355.00 | 1,306.00 | 1,330.00 | 1,330.00 | -1.70% | 19,700 |
| Apr 23, 2026 | 1,334.00 | 1,356.00 | 1,331.00 | 1,353.00 | 1,353.00 | -0.29% | 22,100 |
| Apr 22, 2026 | 1,352.00 | 1,357.00 | 1,327.00 | 1,357.00 | 1,357.00 | -0.66% | 23,600 |
| Apr 21, 2026 | 1,327.00 | 1,366.00 | 1,326.00 | 1,366.00 | 1,366.00 | 2.78% | 27,600 |
| Apr 20, 2026 | 1,320.00 | 1,335.00 | 1,304.00 | 1,329.00 | 1,329.00 | 0.83% | 30,700 |
| Apr 17, 2026 | 1,308.00 | 1,323.00 | 1,291.00 | 1,318.00 | 1,318.00 | -1.05% | 34,700 |
| Apr 16, 2026 | 1,319.00 | 1,353.00 | 1,319.00 | 1,332.00 | 1,332.00 | 0.23% | 48,300 |
| Apr 15, 2026 | 1,380.00 | 1,392.00 | 1,316.00 | 1,329.00 | 1,329.00 | -3.70% | 35,400 |
| Apr 14, 2026 | 1,349.00 | 1,397.00 | 1,348.00 | 1,380.00 | 1,380.00 | 3.76% | 59,000 |
| Apr 13, 2026 | 1,384.00 | 1,394.00 | 1,318.00 | 1,330.00 | 1,330.00 | -5.94% | 61,400 |
| Apr 10, 2026 | 1,456.00 | 1,486.00 | 1,400.00 | 1,414.00 | 1,414.00 | -2.35% | 66,000 |
| Apr 9, 2026 | 1,452.00 | 1,482.00 | 1,431.00 | 1,448.00 | 1,448.00 | -1.03% | 56,400 |
| Apr 8, 2026 | 1,410.00 | 1,469.00 | 1,407.00 | 1,463.00 | 1,463.00 | 6.87% | 41,700 |
| Apr 7, 2026 | 1,368.00 | 1,410.00 | 1,367.00 | 1,369.00 | 1,369.00 | -0.07% | 41,300 |
| Apr 6, 2026 | 1,350.00 | 1,394.00 | 1,346.00 | 1,370.00 | 1,370.00 | 0.07% | 26,800 |
| Apr 3, 2026 | 1,397.00 | 1,413.00 | 1,360.00 | 1,369.00 | 1,369.00 | -2.00% | 27,000 |
| Apr 2, 2026 | 1,379.00 | 1,427.00 | 1,376.00 | 1,397.00 | 1,397.00 | 0.79% | 45,400 |
| Apr 1, 2026 | 1,356.00 | 1,390.00 | 1,355.00 | 1,386.00 | 1,386.00 | 5.80% | 30,100 |
| Mar 31, 2026 | 1,302.00 | 1,344.00 | 1,279.00 | 1,310.00 | 1,310.00 | -1.06% | 80,600 |
| Mar 30, 2026 | 1,275.00 | 1,334.00 | 1,256.00 | 1,324.00 | 1,324.00 | -2.65% | 79,100 |
| Mar 27, 2026 | 1,419.00 | 1,420.00 | 1,344.00 | 1,360.00 | 1,330.00 | -4.16% | 40,600 |
| Mar 26, 2026 | 1,407.00 | 1,428.00 | 1,390.00 | 1,419.00 | 1,387.70 | 1.43% | 44,600 |
| Mar 25, 2026 | 1,397.00 | 1,406.00 | 1,387.00 | 1,399.00 | 1,368.14 | 1.45% | 30,500 |
| Mar 24, 2026 | 1,403.00 | 1,408.00 | 1,357.00 | 1,379.00 | 1,348.58 | 0.95% | 43,000 |
| Mar 23, 2026 | 1,400.00 | 1,400.00 | 1,330.00 | 1,366.00 | 1,335.87 | -5.07% | 37,800 |
| Mar 19, 2026 | 1,500.00 | 1,500.00 | 1,427.00 | 1,439.00 | 1,407.26 | -4.07% | 45,300 |
| Mar 18, 2026 | 1,453.00 | 1,501.00 | 1,420.00 | 1,500.00 | 1,466.91 | 4.02% | 65,900 |
| Mar 17, 2026 | 1,471.00 | 1,474.00 | 1,434.00 | 1,442.00 | 1,410.19 | -1.37% | 22,200 |
| Mar 16, 2026 | 1,465.00 | 1,504.00 | 1,446.00 | 1,462.00 | 1,429.75 | -0.81% | 65,000 |
| Mar 13, 2026 | 1,451.00 | 1,525.00 | 1,451.00 | 1,474.00 | 1,441.49 | -3.09% | 47,900 |
| Mar 12, 2026 | 1,540.00 | 1,543.00 | 1,508.00 | 1,521.00 | 1,487.45 | -1.04% | 32,000 |
| Mar 11, 2026 | 1,601.00 | 1,618.00 | 1,532.00 | 1,537.00 | 1,503.10 | -3.52% | 33,200 |
| Mar 10, 2026 | 1,575.00 | 1,603.00 | 1,555.00 | 1,593.00 | 1,557.86 | 3.78% | 50,100 |
| Mar 9, 2026 | 1,475.00 | 1,544.00 | 1,462.00 | 1,535.00 | 1,501.14 | -1.29% | 61,300 |
| Mar 6, 2026 | 1,550.00 | 1,565.00 | 1,493.00 | 1,555.00 | 1,520.70 | -0.26% | 28,100 |
| Mar 5, 2026 | 1,631.00 | 1,635.00 | 1,558.00 | 1,559.00 | 1,524.61 | -1.20% | 19,800 |
| Mar 4, 2026 | 1,567.00 | 1,578.00 | 1,464.00 | 1,578.00 | 1,543.19 | -3.13% | 111,700 |
| Mar 3, 2026 | 1,635.00 | 1,672.00 | 1,620.00 | 1,629.00 | 1,593.07 | -0.12% | 41,000 |
| Mar 2, 2026 | 1,661.00 | 1,661.00 | 1,626.00 | 1,631.00 | 1,595.02 | -3.26% | 32,800 |
| Feb 27, 2026 | 1,585.00 | 1,694.00 | 1,540.00 | 1,686.00 | 1,648.81 | 6.10% | 95,000 |
| Feb 26, 2026 | 1,574.00 | 1,636.00 | 1,569.00 | 1,589.00 | 1,553.95 | 1.66% | 70,800 |
| Feb 25, 2026 | 1,552.00 | 1,587.00 | 1,546.00 | 1,563.00 | 1,528.52 | 0.71% | 139,000 |
| Feb 24, 2026 | 1,532.00 | 1,555.00 | 1,512.00 | 1,552.00 | 1,517.76 | -0.39% | 52,400 |
| Feb 20, 2026 | 1,538.00 | 1,558.00 | 1,516.00 | 1,558.00 | 1,523.63 | -0.06% | 35,100 |
| Feb 19, 2026 | 1,568.00 | 1,580.00 | 1,525.00 | 1,559.00 | 1,524.61 | -0.06% | 47,900 |
| Feb 18, 2026 | 1,565.00 | 1,570.00 | 1,532.00 | 1,560.00 | 1,525.59 | 0.39% | 24,400 |
| Feb 17, 2026 | 1,505.00 | 1,580.00 | 1,500.00 | 1,554.00 | 1,519.72 | 4.51% | 79,400 |
| Feb 16, 2026 | 1,561.00 | 1,637.00 | 1,487.00 | 1,487.00 | 1,454.20 | -7.12% | 244,300 |
| Feb 13, 2026 | 1,527.00 | 1,710.00 | 1,478.00 | 1,601.00 | 1,565.68 | 5.12% | 178,400 |
| Feb 12, 2026 | 1,477.00 | 1,557.00 | 1,477.00 | 1,523.00 | 1,489.40 | 3.89% | 80,300 |
| Feb 10, 2026 | 1,420.00 | 1,486.00 | 1,397.00 | 1,466.00 | 1,433.66 | 4.79% | 42,800 |
| Feb 9, 2026 | 1,393.00 | 1,410.00 | 1,385.00 | 1,399.00 | 1,368.14 | 1.97% | 44,100 |
| Feb 6, 2026 | 1,352.00 | 1,382.00 | 1,339.00 | 1,372.00 | 1,341.74 | 1.63% | 43,200 |
| Feb 5, 2026 | 1,302.00 | 1,361.00 | 1,301.00 | 1,350.00 | 1,320.22 | 3.69% | 52,900 |
| Feb 4, 2026 | 1,284.00 | 1,314.00 | 1,277.00 | 1,302.00 | 1,273.28 | 2.44% | 77,100 |
| Feb 3, 2026 | 1,258.00 | 1,296.00 | 1,246.00 | 1,271.00 | 1,242.96 | 3.42% | 53,600 |
| Feb 2, 2026 | 1,238.00 | 1,268.00 | 1,228.00 | 1,229.00 | 1,201.89 | -2.61% | 77,900 |
| Jan 30, 2026 | 1,183.00 | 1,265.00 | 1,178.00 | 1,262.00 | 1,234.16 | 8.14% | 130,400 |
| Jan 29, 2026 | 1,132.00 | 1,173.00 | 1,132.00 | 1,167.00 | 1,141.26 | 2.73% | 34,700 |
| Jan 28, 2026 | 1,101.00 | 1,145.00 | 1,101.00 | 1,136.00 | 1,110.94 | 2.34% | 24,900 |
| Jan 27, 2026 | 1,128.00 | 1,128.00 | 1,110.00 | 1,110.00 | 1,085.51 | -1.60% | 9,800 |
| Jan 26, 2026 | 1,153.00 | 1,171.00 | 1,121.00 | 1,128.00 | 1,103.12 | -3.18% | 37,500 |
| Jan 23, 2026 | 1,158.00 | 1,168.00 | 1,158.00 | 1,165.00 | 1,139.30 | 0.60% | 12,200 |
| Jan 22, 2026 | 1,157.00 | 1,160.00 | 1,143.00 | 1,158.00 | 1,132.46 | 1.05% | 14,700 |
| Jan 21, 2026 | 1,120.00 | 1,157.00 | 1,103.00 | 1,146.00 | 1,120.72 | 0.70% | 22,700 |
| Jan 20, 2026 | 1,162.00 | 1,162.00 | 1,136.00 | 1,138.00 | 1,112.90 | -1.81% | 21,400 |
| Jan 19, 2026 | 1,181.00 | 1,190.00 | 1,153.00 | 1,159.00 | 1,133.43 | -2.61% | 35,800 |
| Jan 16, 2026 | 1,176.00 | 1,196.00 | 1,162.00 | 1,190.00 | 1,163.75 | 1.97% | 45,400 |
| Jan 15, 2026 | 1,169.00 | 1,182.00 | 1,163.00 | 1,167.00 | 1,141.26 | -0.93% | 37,900 |
| Jan 14, 2026 | 1,159.00 | 1,183.00 | 1,154.00 | 1,178.00 | 1,152.01 | 1.82% | 62,200 |
| Jan 13, 2026 | 1,129.00 | 1,173.00 | 1,125.00 | 1,157.00 | 1,131.48 | 2.84% | 114,000 |
| Jan 9, 2026 | 1,130.00 | 1,130.00 | 1,101.00 | 1,125.00 | 1,100.18 | 0.27% | 35,100 |
| Jan 8, 2026 | 1,138.00 | 1,144.00 | 1,116.00 | 1,122.00 | 1,097.25 | -0.53% | 25,900 |
| Jan 7, 2026 | 1,153.00 | 1,153.00 | 1,121.00 | 1,128.00 | 1,103.12 | -2.17% | 94,500 |
| Jan 6, 2026 | 1,189.00 | 1,189.00 | 1,143.00 | 1,153.00 | 1,127.57 | -3.03% | 53,400 |
| Jan 5, 2026 | 1,194.00 | 1,200.00 | 1,150.00 | 1,189.00 | 1,162.77 | -1.41% | 56,900 |
| Dec 30, 2025 | 1,150.00 | 1,227.00 | 1,150.00 | 1,206.00 | 1,179.40 | 4.87% | 115,300 |
| Dec 29, 2025 | 1,114.00 | 1,150.00 | 1,114.00 | 1,150.00 | 1,124.63 | 1.86% | 43,300 |
| Dec 26, 2025 | 1,109.00 | 1,129.00 | 1,108.00 | 1,129.00 | 1,104.10 | 2.82% | 32,600 |
| Dec 25, 2025 | 1,116.00 | 1,118.00 | 1,098.00 | 1,098.00 | 1,073.78 | -1.35% | 16,900 |
| Dec 24, 2025 | 1,122.00 | 1,131.00 | 1,106.00 | 1,113.00 | 1,088.45 | -0.63% | 17,900 |
| Dec 23, 2025 | 1,117.00 | 1,125.00 | 1,106.00 | 1,120.00 | 1,095.29 | 1.45% | 33,400 |
| Dec 22, 2025 | 1,130.00 | 1,140.00 | 1,104.00 | 1,104.00 | 1,079.65 | -1.87% | 30,700 |
| Dec 19, 2025 | 1,100.00 | 1,127.00 | 1,099.00 | 1,125.00 | 1,100.18 | 2.27% | 29,600 |
| Dec 18, 2025 | 1,118.00 | 1,118.00 | 1,086.00 | 1,100.00 | 1,075.74 | -1.26% | 21,500 |
| Dec 17, 2025 | 1,096.00 | 1,125.00 | 1,094.00 | 1,114.00 | 1,089.43 | 1.64% | 37,100 |
| Dec 16, 2025 | 1,098.00 | 1,110.00 | 1,089.00 | 1,096.00 | 1,071.82 | 0.27% | 35,000 |
| Dec 15, 2025 | 1,070.00 | 1,098.00 | 1,063.00 | 1,093.00 | 1,068.89 | 2.15% | 31,000 |
| Dec 12, 2025 | 1,054.00 | 1,085.00 | 1,053.00 | 1,070.00 | 1,046.40 | 1.52% | 32,800 |
| Dec 11, 2025 | 1,066.00 | 1,083.00 | 1,046.00 | 1,054.00 | 1,030.75 | -3.83% | 45,000 |
| Dec 10, 2025 | 1,034.00 | 1,103.00 | 1,034.00 | 1,096.00 | 1,071.82 | 6.00% | 110,000 |
| Dec 9, 2025 | 1,067.00 | 1,085.00 | 1,029.00 | 1,034.00 | 1,011.19 | -3.09% | 35,000 |
| Dec 8, 2025 | 1,068.00 | 1,086.00 | 1,057.00 | 1,067.00 | 1,043.46 | -0.37% | 25,100 |
| Dec 5, 2025 | 1,077.00 | 1,091.00 | 1,065.00 | 1,071.00 | 1,047.38 | -1.74% | 44,200 |
| Dec 4, 2025 | 1,082.00 | 1,099.00 | 1,066.00 | 1,090.00 | 1,065.96 | 1.11% | 55,500 |
| Dec 3, 2025 | 1,099.00 | 1,111.00 | 1,071.00 | 1,078.00 | 1,054.22 | -1.01% | 68,100 |
| Dec 2, 2025 | 1,018.00 | 1,098.00 | 1,017.00 | 1,089.00 | 1,064.98 | 7.50% | 102,700 |
| Dec 1, 2025 | 1,077.00 | 1,077.00 | 1,013.00 | 1,013.00 | 990.65 | -5.94% | 48,000 |