Skip to main content
Nakanishi Mfg. Co., Ltd. (TYO:5941)
Japan flag Japan · Delayed Price · Currency is JPY
2,662.00
+22.00 (0.83%)
Mar 10, 2026, 10:08 AM JST

Nakanishi Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,625.002,644.002,600.002,640.002,640.000.15%3,700
Mar 6, 20262,678.002,678.002,636.002,636.002,636.00-0.83%1,600
Mar 5, 20262,680.002,680.002,646.002,658.002,658.000.53%1,700
Mar 4, 20262,662.002,669.002,600.002,644.002,644.00-1.34%3,200
Mar 3, 20262,700.002,700.002,665.002,680.002,680.00-0.74%1,800
Mar 2, 20262,663.002,700.002,660.002,700.002,700.000.93%3,400
Feb 27, 20262,700.002,700.002,670.002,675.002,675.00-0.78%1,900
Feb 26, 20262,688.002,696.002,665.002,696.002,696.000.26%1,900
Feb 25, 20262,698.002,698.002,682.002,689.002,689.00-0.33%2,000
Feb 24, 20262,698.002,698.002,651.002,698.002,698.00-0.04%2,900
Feb 20, 20262,721.002,726.002,699.002,699.002,699.00-0.74%2,800
Feb 19, 20262,758.002,758.002,707.002,719.002,719.00-1.41%2,100
Feb 18, 20262,723.002,758.002,705.002,758.002,758.001.17%1,700
Feb 17, 20262,732.002,734.002,726.002,726.002,726.00-0.40%1,700
Feb 16, 20262,750.002,750.002,735.002,737.002,737.00-0.47%2,100
Feb 13, 20262,763.002,778.002,750.002,750.002,750.00-0.72%2,500
Feb 12, 20262,749.002,778.002,749.002,770.002,770.000.80%1,800
Feb 10, 20262,728.002,748.002,728.002,748.002,748.001.18%500
Feb 9, 20262,727.002,743.002,700.002,716.002,716.00-0.40%1,700
Feb 6, 20262,700.002,727.002,650.002,727.002,727.000.04%4,800
Feb 5, 20262,725.002,726.002,725.002,726.002,726.00-600
Feb 4, 20262,705.002,726.002,705.002,726.002,726.000.96%500
Feb 3, 20262,723.002,723.002,700.002,700.002,700.00-600
Feb 2, 20262,704.002,705.002,700.002,700.002,700.00-0.11%1,500
Jan 30, 20262,714.002,750.002,700.002,703.002,703.00-0.41%3,300
Jan 29, 20262,713.002,744.002,713.002,714.002,714.000.93%700
Jan 28, 20262,690.002,712.002,689.002,689.002,689.000.11%900
Jan 27, 20262,709.002,709.002,686.002,686.002,686.00-0.04%700
Jan 26, 20262,681.002,715.002,681.002,687.002,687.000.22%800
Jan 23, 20262,700.002,700.002,681.002,681.002,681.00-0.67%2,400
Jan 22, 20262,708.002,709.002,690.002,699.002,699.00-0.26%1,700
Jan 21, 20262,710.002,710.002,692.002,706.002,706.00-0.15%700
Jan 20, 20262,684.002,710.002,684.002,710.002,710.001.04%900
Jan 19, 20262,690.002,690.002,673.002,682.002,682.00-0.30%1,800
Jan 16, 20262,692.002,692.002,675.002,690.002,690.00-0.26%1,000
Jan 15, 20262,711.002,725.002,671.002,697.002,697.000.63%3,300
Jan 14, 20262,660.002,680.002,660.002,680.002,680.000.98%1,300
Jan 13, 20262,659.002,659.002,650.002,654.002,654.00-0.19%3,300
Jan 9, 20262,638.002,659.002,638.002,659.002,659.000.83%1,300
Jan 8, 20262,621.002,644.002,600.002,637.002,637.00-0.38%2,400
Jan 7, 20262,635.002,675.002,635.002,647.002,647.000.46%1,400
Jan 6, 20262,682.002,682.002,632.002,635.002,635.00-1.75%2,700
Jan 5, 20262,700.002,709.002,682.002,682.002,682.00-2,800
Dec 30, 20252,641.002,711.002,607.002,682.002,682.002.05%2,500
Dec 29, 20252,551.002,640.002,551.002,628.002,628.003.14%2,700
Dec 26, 20252,526.002,548.002,510.002,548.002,548.000.95%1,100
Dec 25, 20252,557.002,558.002,524.002,524.002,524.000.68%2,400
Dec 24, 20252,490.002,507.002,488.002,507.002,507.001.09%1,500
Dec 23, 20252,470.002,490.002,470.002,480.002,480.000.40%600
Dec 22, 20252,459.002,495.002,449.002,470.002,470.000.98%2,900
Dec 19, 20252,442.002,449.002,442.002,446.002,446.00-0.04%1,100
Dec 18, 20252,448.002,448.002,428.002,447.002,447.000.49%1,200
Dec 17, 20252,430.002,448.002,430.002,435.002,435.000.16%1,500
Dec 16, 20252,430.002,431.002,430.002,431.002,431.00-0.21%600
Dec 15, 20252,444.002,446.002,430.002,436.002,436.00-0.16%2,400
Dec 12, 20252,429.002,440.002,422.002,440.002,440.000.78%1,500
Dec 11, 20252,421.002,421.002,416.002,421.002,421.00-600
Dec 10, 20252,457.002,457.002,407.002,421.002,421.000.67%5,700
Dec 9, 20252,400.002,410.002,396.002,405.002,405.000.42%900
Dec 8, 20252,413.002,413.002,393.002,395.002,395.000.93%1,100
Dec 5, 20252,404.002,404.002,373.002,373.002,373.00-0.92%2,100
Dec 4, 20252,384.002,395.002,380.002,395.002,395.000.71%700
Dec 3, 20252,410.002,410.002,375.002,378.002,378.00-0.59%1,100
Dec 2, 20252,374.002,392.002,373.002,392.002,392.000.76%1,700
Dec 1, 20252,370.002,374.002,369.002,374.002,374.000.13%1,400
Nov 28, 20252,365.002,373.002,365.002,371.002,371.000.25%1,000
Nov 27, 20252,365.002,373.002,365.002,365.002,365.000.04%900
Nov 26, 20252,357.002,369.002,355.002,364.002,364.000.08%1,800
Nov 25, 20252,378.002,378.002,358.002,362.002,362.00-0.04%2,100
Nov 21, 20252,362.002,364.002,351.002,363.002,363.000.04%1,200
Nov 20, 20252,357.002,362.002,351.002,362.002,362.000.47%1,200
Nov 19, 20252,360.002,360.002,351.002,351.002,351.00-0.17%1,800
Nov 18, 20252,360.002,363.002,355.002,355.002,355.00-0.21%1,900
Nov 17, 20252,363.002,370.002,360.002,360.002,360.00-0.08%2,500
Nov 14, 20252,369.002,370.002,362.002,362.002,362.00-0.42%2,400
Nov 13, 20252,361.002,372.002,360.002,372.002,372.000.47%2,200
Nov 12, 20252,373.002,373.002,360.002,361.002,361.00-0.38%2,200
Nov 11, 20252,379.002,380.002,369.002,370.002,370.00-0.67%1,000
Nov 10, 20252,365.002,386.002,365.002,386.002,386.000.89%3,500
Nov 7, 20252,369.002,370.002,365.002,365.002,365.00-0.17%1,700
Nov 6, 20252,376.002,376.002,369.002,369.002,369.00-0.38%1,200
Nov 5, 20252,372.002,378.002,370.002,378.002,378.00-1,300
Nov 4, 20252,386.002,386.002,370.002,378.002,378.00-0.29%1,500
Oct 31, 20252,376.002,385.002,370.002,385.002,385.000.63%1,900
Oct 30, 20252,370.002,370.002,368.002,370.002,370.00-1,500
Oct 29, 20252,380.002,380.002,370.002,370.002,370.00-0.42%2,000
Oct 28, 20252,381.002,390.002,380.002,380.002,380.00-0.25%2,600
Oct 27, 20252,375.002,386.002,370.002,386.002,386.000.46%1,900
Oct 24, 20252,390.002,390.002,370.002,375.002,375.00-0.34%3,100
Oct 23, 20252,375.002,383.002,373.002,383.002,383.000.29%1,800
Oct 22, 20252,395.002,395.002,373.002,376.002,376.00-0.79%1,700
Oct 21, 20252,373.002,395.002,373.002,395.002,395.000.84%3,600
Oct 20, 20252,376.002,376.002,366.002,375.002,375.000.38%2,600
Oct 17, 20252,372.002,385.002,366.002,366.002,366.00-0.29%1,400
Oct 16, 20252,370.002,374.002,365.002,373.002,373.000.04%2,700
Oct 15, 20252,380.002,400.002,372.002,372.002,372.000.04%3,100
Oct 14, 20252,369.002,385.002,369.002,371.002,371.000.04%2,100
Oct 10, 20252,371.002,371.002,365.002,370.002,370.00-0.42%1,000
Oct 9, 20252,381.002,390.002,370.002,380.002,380.000.08%3,200
Oct 8, 20252,377.002,381.002,369.002,378.002,378.00-0.08%2,300