Nansin Co., Ltd. (TYO:7399)
Japan
· Delayed Price · Currency is JPY 639.00
+28.00 (4.58%)
Mar 10, 2026, 2:57 PM JST
Nansin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 602.00 | 611.00 | 592.00 | 611.00 | 611.00 | -0.33% | 5,400 |
| Mar 6, 2026 | 614.00 | 619.00 | 613.00 | 613.00 | 613.00 | -0.16% | 2,900 |
| Mar 5, 2026 | 610.00 | 618.00 | 610.00 | 614.00 | 614.00 | 1.66% | 1,500 |
| Mar 4, 2026 | 616.00 | 619.00 | 604.00 | 604.00 | 604.00 | -2.11% | 26,400 |
| Mar 3, 2026 | 625.00 | 625.00 | 617.00 | 617.00 | 617.00 | -1.44% | 2,700 |
| Mar 2, 2026 | 630.00 | 630.00 | 626.00 | 626.00 | 626.00 | -0.63% | 3,700 |
| Feb 27, 2026 | 629.00 | 632.00 | 629.00 | 630.00 | 630.00 | 0.32% | 1,800 |
| Feb 26, 2026 | 636.00 | 636.00 | 628.00 | 628.00 | 628.00 | -1.10% | 2,100 |
| Feb 25, 2026 | 628.00 | 636.00 | 625.00 | 635.00 | 635.00 | 1.60% | 3,100 |
| Feb 24, 2026 | 637.00 | 637.00 | 624.00 | 625.00 | 625.00 | -2.04% | 4,700 |
| Feb 20, 2026 | 634.00 | 638.00 | 628.00 | 638.00 | 638.00 | 0.63% | 3,900 |
| Feb 19, 2026 | 638.00 | 639.00 | 632.00 | 634.00 | 634.00 | -0.47% | 2,300 |
| Feb 18, 2026 | 629.00 | 640.00 | 629.00 | 637.00 | 637.00 | 1.27% | 3,400 |
| Feb 17, 2026 | 624.00 | 632.00 | 624.00 | 629.00 | 629.00 | 0.80% | 2,400 |
| Feb 16, 2026 | 629.00 | 629.00 | 620.00 | 624.00 | 624.00 | 0.65% | 3,000 |
| Feb 13, 2026 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | -1.43% | 12,800 |
| Feb 12, 2026 | 624.00 | 632.00 | 624.00 | 629.00 | 629.00 | 1.13% | 3,900 |
| Feb 10, 2026 | 627.00 | 632.00 | 619.00 | 622.00 | 622.00 | -0.80% | 3,700 |
| Feb 9, 2026 | 613.00 | 627.00 | 612.00 | 627.00 | 627.00 | - | 5,300 |
| Feb 6, 2026 | 611.00 | 630.00 | 611.00 | 627.00 | 627.00 | 1.95% | 8,500 |
| Feb 5, 2026 | 605.00 | 615.00 | 604.00 | 615.00 | 615.00 | 1.99% | 2,900 |
| Feb 4, 2026 | 601.00 | 614.00 | 601.00 | 603.00 | 603.00 | 0.33% | 2,300 |
| Feb 3, 2026 | 593.00 | 602.00 | 592.00 | 601.00 | 601.00 | 1.52% | 4,900 |
| Feb 2, 2026 | 598.00 | 599.00 | 592.00 | 592.00 | 592.00 | -0.17% | 3,600 |
| Jan 30, 2026 | 599.00 | 599.00 | 593.00 | 593.00 | 593.00 | -1.00% | 1,900 |
| Jan 29, 2026 | 603.00 | 603.00 | 594.00 | 599.00 | 599.00 | -0.83% | 1,500 |
| Jan 28, 2026 | 598.00 | 604.00 | 591.00 | 604.00 | 604.00 | 0.83% | 2,300 |
| Jan 27, 2026 | 595.00 | 600.00 | 595.00 | 599.00 | 599.00 | 0.67% | 2,200 |
| Jan 26, 2026 | 602.00 | 602.00 | 595.00 | 595.00 | 595.00 | -1.65% | 1,800 |
| Jan 23, 2026 | 610.00 | 615.00 | 605.00 | 605.00 | 605.00 | - | 6,900 |
| Jan 22, 2026 | 601.00 | 608.00 | 601.00 | 605.00 | 605.00 | 1.51% | 1,900 |
| Jan 21, 2026 | 608.00 | 608.00 | 587.00 | 596.00 | 596.00 | -3.72% | 13,800 |
| Jan 20, 2026 | 603.00 | 619.00 | 597.00 | 619.00 | 619.00 | 3.00% | 7,300 |
| Jan 19, 2026 | 598.00 | 604.00 | 595.00 | 601.00 | 601.00 | 0.67% | 4,400 |
| Jan 16, 2026 | 595.00 | 597.00 | 593.00 | 597.00 | 597.00 | 0.34% | 1,300 |
| Jan 15, 2026 | 598.00 | 601.00 | 593.00 | 595.00 | 595.00 | -0.67% | 4,900 |
| Jan 14, 2026 | 602.00 | 602.00 | 598.00 | 599.00 | 599.00 | -0.66% | 2,200 |
| Jan 13, 2026 | 603.00 | 605.00 | 601.00 | 603.00 | 603.00 | 0.17% | 12,000 |
| Jan 9, 2026 | 603.00 | 607.00 | 601.00 | 602.00 | 602.00 | -0.17% | 3,100 |
| Jan 8, 2026 | 607.00 | 608.00 | 602.00 | 603.00 | 603.00 | -0.66% | 9,800 |
| Jan 7, 2026 | 608.00 | 612.00 | 601.00 | 607.00 | 607.00 | 1.00% | 4,600 |
| Jan 6, 2026 | 597.00 | 609.00 | 593.00 | 601.00 | 601.00 | 1.35% | 11,500 |
| Jan 5, 2026 | 588.00 | 606.00 | 586.00 | 593.00 | 593.00 | 1.19% | 5,100 |
| Dec 30, 2025 | 587.00 | 587.00 | 585.00 | 586.00 | 586.00 | -0.17% | 3,300 |
| Dec 29, 2025 | 582.00 | 590.00 | 582.00 | 587.00 | 587.00 | 0.86% | 7,500 |
| Dec 26, 2025 | 584.00 | 584.00 | 580.00 | 582.00 | 582.00 | -0.34% | 3,200 |
| Dec 25, 2025 | 583.00 | 586.00 | 583.00 | 584.00 | 584.00 | -0.17% | 2,200 |
| Dec 24, 2025 | 583.00 | 585.00 | 583.00 | 585.00 | 585.00 | 0.34% | 1,400 |
| Dec 23, 2025 | 582.00 | 585.00 | 580.00 | 583.00 | 583.00 | 0.17% | 600 |
| Dec 22, 2025 | 580.00 | 584.00 | 580.00 | 582.00 | 582.00 | 0.52% | 1,000 |
| Dec 19, 2025 | 583.00 | 583.00 | 575.00 | 579.00 | 579.00 | -0.69% | 7,300 |
| Dec 18, 2025 | 577.00 | 587.00 | 577.00 | 583.00 | 583.00 | 1.04% | 4,100 |
| Dec 17, 2025 | 577.00 | 578.00 | 577.00 | 577.00 | 577.00 | - | 700 |
| Dec 16, 2025 | 576.00 | 587.00 | 576.00 | 577.00 | 577.00 | - | 3,400 |
| Dec 15, 2025 | 578.00 | 581.00 | 576.00 | 577.00 | 577.00 | 0.35% | 1,000 |
| Dec 12, 2025 | 576.00 | 576.00 | 575.00 | 575.00 | 575.00 | -0.17% | 500 |
| Dec 11, 2025 | 578.00 | 578.00 | 575.00 | 576.00 | 576.00 | -0.35% | 700 |
| Dec 10, 2025 | 578.00 | 584.00 | 578.00 | 578.00 | 578.00 | - | 2,700 |
| Dec 9, 2025 | 578.00 | 579.00 | 577.00 | 578.00 | 578.00 | 0.17% | 1,300 |
| Dec 8, 2025 | 576.00 | 579.00 | 575.00 | 577.00 | 577.00 | 0.35% | 7,200 |
| Dec 5, 2025 | 568.00 | 575.00 | 568.00 | 575.00 | 575.00 | 1.59% | 2,900 |
| Dec 4, 2025 | 577.00 | 577.00 | 565.00 | 566.00 | 566.00 | -0.70% | 3,600 |
| Dec 3, 2025 | 570.00 | 570.00 | 566.00 | 570.00 | 570.00 | - | 5,100 |
| Dec 2, 2025 | 569.00 | 572.00 | 565.00 | 570.00 | 570.00 | - | 1,300 |
| Dec 1, 2025 | 566.00 | 570.00 | 562.00 | 570.00 | 570.00 | 0.71% | 11,700 |
| Nov 28, 2025 | 564.00 | 566.00 | 564.00 | 566.00 | 566.00 | 0.18% | 6,500 |
| Nov 27, 2025 | 565.00 | 566.00 | 562.00 | 565.00 | 565.00 | -0.53% | 13,200 |
| Nov 26, 2025 | 565.00 | 578.00 | 564.00 | 568.00 | 568.00 | 0.71% | 2,700 |
| Nov 25, 2025 | 566.00 | 570.00 | 564.00 | 564.00 | 564.00 | - | 4,400 |
| Nov 21, 2025 | 564.00 | 565.00 | 551.00 | 564.00 | 564.00 | -0.35% | 3,300 |
| Nov 20, 2025 | 569.00 | 569.00 | 566.00 | 566.00 | 566.00 | -1.22% | 1,400 |
| Nov 19, 2025 | 563.00 | 579.00 | 561.00 | 573.00 | 573.00 | 1.06% | 2,600 |
| Nov 18, 2025 | 567.00 | 567.00 | 560.00 | 567.00 | 567.00 | - | 3,700 |
| Nov 17, 2025 | 564.00 | 570.00 | 564.00 | 567.00 | 567.00 | -0.87% | 1,900 |
| Nov 14, 2025 | 578.00 | 578.00 | 565.00 | 572.00 | 572.00 | -1.04% | 5,900 |
| Nov 13, 2025 | 586.00 | 591.00 | 577.00 | 578.00 | 578.00 | -2.53% | 4,100 |
| Nov 12, 2025 | 585.00 | 593.00 | 585.00 | 593.00 | 593.00 | 1.02% | 1,500 |
| Nov 11, 2025 | 595.00 | 595.00 | 586.00 | 587.00 | 587.00 | 0.69% | 4,600 |
| Nov 10, 2025 | 584.00 | 587.00 | 578.00 | 583.00 | 583.00 | -0.17% | 4,900 |
| Nov 7, 2025 | 581.00 | 586.00 | 580.00 | 584.00 | 584.00 | 1.57% | 1,700 |
| Nov 6, 2025 | 573.00 | 582.00 | 573.00 | 575.00 | 575.00 | 0.35% | 3,400 |
| Nov 5, 2025 | 576.00 | 576.00 | 566.00 | 573.00 | 573.00 | -0.17% | 9,600 |
| Nov 4, 2025 | 572.00 | 574.00 | 571.00 | 574.00 | 574.00 | - | 800 |
| Oct 31, 2025 | 580.00 | 580.00 | 574.00 | 574.00 | 574.00 | -0.17% | 900 |
| Oct 30, 2025 | 576.00 | 576.00 | 575.00 | 575.00 | 575.00 | -0.52% | 600 |
| Oct 29, 2025 | 573.00 | 579.00 | 573.00 | 578.00 | 578.00 | 0.17% | 2,200 |
| Oct 28, 2025 | 573.00 | 577.00 | 573.00 | 577.00 | 577.00 | 0.87% | 2,100 |
| Oct 27, 2025 | 572.00 | 578.00 | 570.00 | 572.00 | 572.00 | -0.17% | 1,900 |
| Oct 24, 2025 | 573.00 | 573.00 | 568.00 | 573.00 | 573.00 | 0.53% | 1,200 |
| Oct 23, 2025 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.72% | 600 |
| Oct 22, 2025 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.87% | 600 |
| Oct 21, 2025 | 578.00 | 580.00 | 572.00 | 575.00 | 575.00 | -0.52% | 1,600 |
| Oct 20, 2025 | 583.00 | 585.00 | 578.00 | 578.00 | 578.00 | 0.52% | 2,700 |
| Oct 17, 2025 | 576.00 | 578.00 | 572.00 | 575.00 | 575.00 | 0.35% | 1,600 |
| Oct 16, 2025 | 579.00 | 582.00 | 564.00 | 573.00 | 573.00 | -0.87% | 2,700 |
| Oct 15, 2025 | 572.00 | 580.00 | 572.00 | 578.00 | 578.00 | 1.94% | 2,600 |
| Oct 14, 2025 | 589.00 | 589.00 | 560.00 | 567.00 | 567.00 | -3.24% | 19,400 |
| Oct 10, 2025 | 584.00 | 588.00 | 584.00 | 586.00 | 586.00 | -0.17% | 2,700 |
| Oct 9, 2025 | 587.00 | 588.00 | 585.00 | 587.00 | 587.00 | - | 2,300 |
| Oct 8, 2025 | 581.00 | 593.00 | 581.00 | 587.00 | 587.00 | 0.86% | 4,600 |