Skip to main content
Nakanishi Mfg. Co., Ltd. (TYO:5941)
Japan flag Japan · Delayed Price · Currency is JPY
2,522.00
-3.00 (-0.12%)
Apr 28, 2026, 3:19 PM JST

Nakanishi Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,546.002,550.002,521.002,522.002,522.00-0.12%4,800
Apr 27, 20262,501.002,584.002,501.002,525.002,525.000.96%13,300
Apr 24, 20262,503.002,503.002,500.002,501.002,501.00-0.56%2,800
Apr 23, 20262,525.002,525.002,501.002,515.002,515.00-0.95%1,600
Apr 22, 20262,520.002,539.002,512.002,539.002,539.000.75%900
Apr 21, 20262,540.002,540.002,518.002,520.002,520.00-0.79%2,800
Apr 20, 20262,522.002,540.002,520.002,540.002,540.000.71%1,800
Apr 17, 20262,505.002,522.002,501.002,522.002,522.000.64%1,000
Apr 16, 20262,522.002,522.002,504.002,506.002,506.00-0.63%1,400
Apr 15, 20262,501.002,522.002,501.002,522.002,522.000.16%2,800
Apr 14, 20262,516.002,521.002,501.002,518.002,518.000.08%1,400
Apr 13, 20262,510.002,516.002,500.002,516.002,516.000.64%1,100
Apr 10, 20262,517.002,517.002,500.002,500.002,500.00-0.64%1,500
Apr 9, 20262,514.002,516.002,514.002,516.002,516.00-0.63%600
Apr 8, 20262,534.002,541.002,525.002,532.002,532.00-0.08%600
Apr 7, 20262,538.002,538.002,521.002,534.002,534.000.20%700
Apr 6, 20262,550.002,550.002,529.002,529.002,529.00-0.20%1,600
Apr 3, 20262,500.002,543.002,500.002,534.002,534.001.32%1,200
Apr 2, 20262,500.002,501.002,498.002,501.002,501.000.04%900
Apr 1, 20262,507.002,510.002,500.002,500.002,500.00-0.24%700
Mar 31, 20262,513.002,527.002,506.002,506.002,506.00-0.28%800
Mar 30, 20262,526.002,526.002,480.002,513.002,513.00-1.84%4,200
Mar 27, 20262,577.002,577.002,552.002,560.002,488.00-0.70%13,400
Mar 26, 20262,576.002,580.002,560.002,578.002,505.49-0.69%4,100
Mar 25, 20262,635.002,635.002,586.002,596.002,522.990.43%3,600
Mar 24, 20262,586.002,586.002,560.002,585.002,512.300.35%2,000
Mar 23, 20262,584.002,584.002,521.002,576.002,503.55-0.66%4,900
Mar 19, 20262,600.002,600.002,580.002,593.002,520.07-0.84%5,800
Mar 18, 20262,644.002,646.002,604.002,615.002,541.45-0.19%3,800
Mar 17, 20262,626.002,626.002,620.002,620.002,546.31-0.15%1,900
Mar 16, 20262,624.002,624.002,615.002,624.002,550.20-2,800
Mar 13, 20262,642.002,665.002,624.002,624.002,550.20-0.87%1,300
Mar 12, 20262,651.002,651.002,611.002,647.002,572.55-0.79%1,500
Mar 11, 20262,675.002,675.002,659.002,668.002,592.96-0.26%1,900
Mar 10, 20262,668.002,675.002,661.002,675.002,599.771.33%1,700
Mar 9, 20262,625.002,644.002,600.002,640.002,565.750.15%3,700
Mar 6, 20262,678.002,678.002,636.002,636.002,561.86-0.83%1,600
Mar 5, 20262,680.002,680.002,646.002,658.002,583.240.53%1,700
Mar 4, 20262,662.002,669.002,600.002,644.002,569.64-1.34%3,200
Mar 3, 20262,700.002,700.002,665.002,680.002,604.63-0.74%1,800
Mar 2, 20262,663.002,700.002,660.002,700.002,624.060.93%3,400
Feb 27, 20262,700.002,700.002,670.002,675.002,599.77-0.78%1,900
Feb 26, 20262,688.002,696.002,665.002,696.002,620.180.26%1,900
Feb 25, 20262,698.002,698.002,682.002,689.002,613.37-0.33%2,000
Feb 24, 20262,698.002,698.002,651.002,698.002,622.12-0.04%2,900
Feb 20, 20262,721.002,726.002,699.002,699.002,623.09-0.74%2,800
Feb 19, 20262,758.002,758.002,707.002,719.002,642.53-1.41%2,100
Feb 18, 20262,723.002,758.002,705.002,758.002,680.431.17%1,700
Feb 17, 20262,732.002,734.002,726.002,726.002,649.33-0.40%1,700
Feb 16, 20262,750.002,750.002,735.002,737.002,660.02-0.47%2,100
Feb 13, 20262,763.002,778.002,750.002,750.002,672.66-0.72%2,500
Feb 12, 20262,749.002,778.002,749.002,770.002,692.090.80%1,800
Feb 10, 20262,728.002,748.002,728.002,748.002,670.711.18%500
Feb 9, 20262,727.002,743.002,700.002,716.002,639.61-0.40%1,700
Feb 6, 20262,700.002,727.002,650.002,727.002,650.300.04%4,800
Feb 5, 20262,725.002,726.002,725.002,726.002,649.33-600
Feb 4, 20262,705.002,726.002,705.002,726.002,649.330.96%500
Feb 3, 20262,723.002,723.002,700.002,700.002,624.06-600
Feb 2, 20262,704.002,705.002,700.002,700.002,624.06-0.11%1,500
Jan 30, 20262,714.002,750.002,700.002,703.002,626.98-0.41%3,300
Jan 29, 20262,713.002,744.002,713.002,714.002,637.670.93%700
Jan 28, 20262,690.002,712.002,689.002,689.002,613.370.11%900
Jan 27, 20262,709.002,709.002,686.002,686.002,610.46-0.04%700
Jan 26, 20262,681.002,715.002,681.002,687.002,611.430.22%800
Jan 23, 20262,700.002,700.002,681.002,681.002,605.60-0.67%2,400
Jan 22, 20262,708.002,709.002,690.002,699.002,623.09-0.26%1,700
Jan 21, 20262,710.002,710.002,692.002,706.002,629.89-0.15%700
Jan 20, 20262,684.002,710.002,684.002,710.002,633.781.04%900
Jan 19, 20262,690.002,690.002,673.002,682.002,606.57-0.30%1,800
Jan 16, 20262,692.002,692.002,675.002,690.002,614.34-0.26%1,000
Jan 15, 20262,711.002,725.002,671.002,697.002,621.150.63%3,300
Jan 14, 20262,660.002,680.002,660.002,680.002,604.630.98%1,300
Jan 13, 20262,659.002,659.002,650.002,654.002,579.36-0.19%3,300
Jan 9, 20262,638.002,659.002,638.002,659.002,584.220.83%1,300
Jan 8, 20262,621.002,644.002,600.002,637.002,562.83-0.38%2,400
Jan 7, 20262,635.002,675.002,635.002,647.002,572.550.46%1,400
Jan 6, 20262,682.002,682.002,632.002,635.002,560.89-1.75%2,700
Jan 5, 20262,700.002,709.002,682.002,682.002,606.57-2,800
Dec 30, 20252,641.002,711.002,607.002,682.002,606.572.05%2,500
Dec 29, 20252,551.002,640.002,551.002,628.002,554.093.14%2,700
Dec 26, 20252,526.002,548.002,510.002,548.002,476.340.95%1,100
Dec 25, 20252,557.002,558.002,524.002,524.002,453.010.68%2,400
Dec 24, 20252,490.002,507.002,488.002,507.002,436.491.09%1,500
Dec 23, 20252,470.002,490.002,470.002,480.002,410.250.40%600
Dec 22, 20252,459.002,495.002,449.002,470.002,400.530.98%2,900
Dec 19, 20252,442.002,449.002,442.002,446.002,377.21-0.04%1,100
Dec 18, 20252,448.002,448.002,428.002,447.002,378.180.49%1,200
Dec 17, 20252,430.002,448.002,430.002,435.002,366.520.16%1,500
Dec 16, 20252,430.002,431.002,430.002,431.002,362.63-0.21%600
Dec 15, 20252,444.002,446.002,430.002,436.002,367.49-0.16%2,400
Dec 12, 20252,429.002,440.002,422.002,440.002,371.380.78%1,500
Dec 11, 20252,421.002,421.002,416.002,421.002,352.91-600
Dec 10, 20252,457.002,457.002,407.002,421.002,352.910.67%5,700
Dec 9, 20252,400.002,410.002,396.002,405.002,337.360.42%900
Dec 8, 20252,413.002,413.002,393.002,395.002,327.640.93%1,100
Dec 5, 20252,404.002,404.002,373.002,373.002,306.26-0.92%2,100
Dec 4, 20252,384.002,395.002,380.002,395.002,327.640.71%700
Dec 3, 20252,410.002,410.002,375.002,378.002,311.12-0.59%1,100
Dec 2, 20252,374.002,392.002,373.002,392.002,324.730.76%1,700
Dec 1, 20252,370.002,374.002,369.002,374.002,307.230.13%1,400