Nansin Co., Ltd. (TYO:7399)
Japan
· Delayed Price · Currency is JPY 578.00
+3.00 (0.52%)
Apr 28, 2026, 3:15 PM JST
Nansin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 575.00 | 579.00 | 575.00 | 578.00 | 578.00 | 0.52% | 700 |
| Apr 27, 2026 | 582.00 | 582.00 | 573.00 | 575.00 | 575.00 | -1.20% | 2,900 |
| Apr 24, 2026 | 587.00 | 587.00 | 579.00 | 582.00 | 582.00 | 0.17% | 1,000 |
| Apr 23, 2026 | 583.00 | 583.00 | 581.00 | 581.00 | 581.00 | -0.51% | 500 |
| Apr 22, 2026 | 589.00 | 589.00 | 580.00 | 584.00 | 584.00 | -0.85% | 4,700 |
| Apr 21, 2026 | 590.00 | 595.00 | 589.00 | 589.00 | 589.00 | 0.17% | 3,300 |
| Apr 20, 2026 | 582.00 | 593.00 | 582.00 | 588.00 | 588.00 | 1.03% | 1,600 |
| Apr 17, 2026 | 585.00 | 586.00 | 582.00 | 582.00 | 582.00 | -0.85% | 1,500 |
| Apr 16, 2026 | 586.00 | 587.00 | 585.00 | 587.00 | 587.00 | -0.17% | 900 |
| Apr 15, 2026 | 585.00 | 588.00 | 584.00 | 588.00 | 588.00 | 0.68% | 2,600 |
| Apr 14, 2026 | 580.00 | 588.00 | 577.00 | 584.00 | 584.00 | -1.18% | 168,700 |
| Apr 13, 2026 | 594.00 | 594.00 | 588.00 | 591.00 | 591.00 | 0.68% | 3,300 |
| Apr 10, 2026 | 596.00 | 596.00 | 587.00 | 587.00 | 587.00 | -1.51% | 4,500 |
| Apr 9, 2026 | 597.00 | 599.00 | 596.00 | 596.00 | 596.00 | -0.17% | 5,400 |
| Apr 8, 2026 | 598.00 | 600.00 | 591.00 | 597.00 | 597.00 | 0.51% | 4,700 |
| Apr 7, 2026 | 598.00 | 600.00 | 591.00 | 594.00 | 594.00 | -0.50% | 5,400 |
| Apr 6, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | 500 |
| Apr 3, 2026 | 584.00 | 603.00 | 584.00 | 597.00 | 597.00 | 2.23% | 2,100 |
| Apr 2, 2026 | 587.00 | 593.00 | 584.00 | 584.00 | 584.00 | -0.17% | 1,400 |
| Apr 1, 2026 | 587.00 | 592.00 | 585.00 | 585.00 | 585.00 | -0.17% | 900 |
| Mar 31, 2026 | 581.00 | 587.00 | 580.00 | 586.00 | 586.00 | 0.69% | 3,700 |
| Mar 30, 2026 | 589.00 | 590.00 | 581.00 | 582.00 | 582.00 | -4.12% | 4,900 |
| Mar 27, 2026 | 602.00 | 607.00 | 601.00 | 607.00 | 597.00 | 1.00% | 2,300 |
| Mar 26, 2026 | 614.00 | 614.00 | 601.00 | 601.00 | 591.10 | -2.28% | 1,300 |
| Mar 25, 2026 | 600.00 | 615.00 | 600.00 | 615.00 | 604.87 | 2.50% | 1,300 |
| Mar 24, 2026 | 597.00 | 600.00 | 594.00 | 600.00 | 590.12 | 1.35% | 2,000 |
| Mar 23, 2026 | 600.00 | 605.00 | 592.00 | 592.00 | 582.25 | -2.47% | 4,200 |
| Mar 19, 2026 | 616.00 | 616.00 | 607.00 | 607.00 | 597.00 | -1.94% | 1,100 |
| Mar 18, 2026 | 617.00 | 621.00 | 614.00 | 619.00 | 608.80 | 0.32% | 11,300 |
| Mar 17, 2026 | 620.00 | 627.00 | 616.00 | 617.00 | 606.84 | -0.32% | 1,100 |
| Mar 16, 2026 | 620.00 | 625.00 | 619.00 | 619.00 | 608.80 | -0.80% | 2,200 |
| Mar 13, 2026 | 614.00 | 639.00 | 614.00 | 624.00 | 613.72 | -0.48% | 10,600 |
| Mar 12, 2026 | 632.00 | 632.00 | 622.00 | 627.00 | 616.67 | -0.95% | 1,500 |
| Mar 11, 2026 | 638.00 | 638.00 | 619.00 | 633.00 | 622.57 | -0.94% | 3,000 |
| Mar 10, 2026 | 608.00 | 639.00 | 608.00 | 639.00 | 628.47 | 4.58% | 3,900 |
| Mar 9, 2026 | 602.00 | 611.00 | 592.00 | 611.00 | 600.93 | -0.33% | 5,400 |
| Mar 6, 2026 | 614.00 | 619.00 | 613.00 | 613.00 | 602.90 | -0.16% | 2,900 |
| Mar 5, 2026 | 610.00 | 618.00 | 610.00 | 614.00 | 603.88 | 1.66% | 1,500 |
| Mar 4, 2026 | 616.00 | 619.00 | 604.00 | 604.00 | 594.05 | -2.11% | 26,400 |
| Mar 3, 2026 | 625.00 | 625.00 | 617.00 | 617.00 | 606.84 | -1.44% | 2,700 |
| Mar 2, 2026 | 630.00 | 630.00 | 626.00 | 626.00 | 615.69 | -0.63% | 3,700 |
| Feb 27, 2026 | 629.00 | 632.00 | 629.00 | 630.00 | 619.62 | 0.32% | 1,800 |
| Feb 26, 2026 | 636.00 | 636.00 | 628.00 | 628.00 | 617.65 | -1.10% | 2,100 |
| Feb 25, 2026 | 628.00 | 636.00 | 625.00 | 635.00 | 624.54 | 1.60% | 3,100 |
| Feb 24, 2026 | 637.00 | 637.00 | 624.00 | 625.00 | 614.70 | -2.04% | 4,700 |
| Feb 20, 2026 | 634.00 | 638.00 | 628.00 | 638.00 | 627.49 | 0.63% | 3,900 |
| Feb 19, 2026 | 638.00 | 639.00 | 632.00 | 634.00 | 623.56 | -0.47% | 2,300 |
| Feb 18, 2026 | 629.00 | 640.00 | 629.00 | 637.00 | 626.51 | 1.27% | 3,400 |
| Feb 17, 2026 | 624.00 | 632.00 | 624.00 | 629.00 | 618.64 | 0.80% | 2,400 |
| Feb 16, 2026 | 629.00 | 629.00 | 620.00 | 624.00 | 613.72 | 0.65% | 3,000 |
| Feb 13, 2026 | 630.00 | 630.00 | 615.00 | 620.00 | 609.79 | -1.43% | 12,800 |
| Feb 12, 2026 | 624.00 | 632.00 | 624.00 | 629.00 | 618.64 | 1.13% | 3,900 |
| Feb 10, 2026 | 627.00 | 632.00 | 619.00 | 622.00 | 611.75 | -0.80% | 3,700 |
| Feb 9, 2026 | 613.00 | 627.00 | 612.00 | 627.00 | 616.67 | - | 5,300 |
| Feb 6, 2026 | 611.00 | 630.00 | 611.00 | 627.00 | 616.67 | 1.95% | 8,500 |
| Feb 5, 2026 | 605.00 | 615.00 | 604.00 | 615.00 | 604.87 | 1.99% | 2,900 |
| Feb 4, 2026 | 601.00 | 614.00 | 601.00 | 603.00 | 593.07 | 0.33% | 2,300 |
| Feb 3, 2026 | 593.00 | 602.00 | 592.00 | 601.00 | 591.10 | 1.52% | 4,900 |
| Feb 2, 2026 | 598.00 | 599.00 | 592.00 | 592.00 | 582.25 | -0.17% | 3,600 |
| Jan 30, 2026 | 599.00 | 599.00 | 593.00 | 593.00 | 583.23 | -1.00% | 1,900 |
| Jan 29, 2026 | 603.00 | 603.00 | 594.00 | 599.00 | 589.13 | -0.83% | 1,500 |
| Jan 28, 2026 | 598.00 | 604.00 | 591.00 | 604.00 | 594.05 | 0.83% | 2,300 |
| Jan 27, 2026 | 595.00 | 600.00 | 595.00 | 599.00 | 589.13 | 0.67% | 2,200 |
| Jan 26, 2026 | 602.00 | 602.00 | 595.00 | 595.00 | 585.20 | -1.65% | 1,800 |
| Jan 23, 2026 | 610.00 | 615.00 | 605.00 | 605.00 | 595.03 | - | 6,900 |
| Jan 22, 2026 | 601.00 | 608.00 | 601.00 | 605.00 | 595.03 | 1.51% | 1,900 |
| Jan 21, 2026 | 608.00 | 608.00 | 587.00 | 596.00 | 586.18 | -3.72% | 13,800 |
| Jan 20, 2026 | 603.00 | 619.00 | 597.00 | 619.00 | 608.80 | 3.00% | 7,300 |
| Jan 19, 2026 | 598.00 | 604.00 | 595.00 | 601.00 | 591.10 | 0.67% | 4,400 |
| Jan 16, 2026 | 595.00 | 597.00 | 593.00 | 597.00 | 587.16 | 0.34% | 1,300 |
| Jan 15, 2026 | 598.00 | 601.00 | 593.00 | 595.00 | 585.20 | -0.67% | 4,900 |
| Jan 14, 2026 | 602.00 | 602.00 | 598.00 | 599.00 | 589.13 | -0.66% | 2,200 |
| Jan 13, 2026 | 603.00 | 605.00 | 601.00 | 603.00 | 593.07 | 0.17% | 12,000 |
| Jan 9, 2026 | 603.00 | 607.00 | 601.00 | 602.00 | 592.08 | -0.17% | 3,100 |
| Jan 8, 2026 | 607.00 | 608.00 | 602.00 | 603.00 | 593.07 | -0.66% | 9,800 |
| Jan 7, 2026 | 608.00 | 612.00 | 601.00 | 607.00 | 597.00 | 1.00% | 4,600 |
| Jan 6, 2026 | 597.00 | 609.00 | 593.00 | 601.00 | 591.10 | 1.35% | 11,500 |
| Jan 5, 2026 | 588.00 | 606.00 | 586.00 | 593.00 | 583.23 | 1.19% | 5,100 |
| Dec 30, 2025 | 587.00 | 587.00 | 585.00 | 586.00 | 576.35 | -0.17% | 3,300 |
| Dec 29, 2025 | 582.00 | 590.00 | 582.00 | 587.00 | 577.33 | 0.86% | 7,500 |
| Dec 26, 2025 | 584.00 | 584.00 | 580.00 | 582.00 | 572.41 | -0.34% | 3,200 |
| Dec 25, 2025 | 583.00 | 586.00 | 583.00 | 584.00 | 574.38 | -0.17% | 2,200 |
| Dec 24, 2025 | 583.00 | 585.00 | 583.00 | 585.00 | 575.36 | 0.34% | 1,400 |
| Dec 23, 2025 | 582.00 | 585.00 | 580.00 | 583.00 | 573.40 | 0.17% | 600 |
| Dec 22, 2025 | 580.00 | 584.00 | 580.00 | 582.00 | 572.41 | 0.52% | 1,000 |
| Dec 19, 2025 | 583.00 | 583.00 | 575.00 | 579.00 | 569.46 | -0.69% | 7,300 |
| Dec 18, 2025 | 577.00 | 587.00 | 577.00 | 583.00 | 573.40 | 1.04% | 4,100 |
| Dec 17, 2025 | 577.00 | 578.00 | 577.00 | 577.00 | 567.49 | - | 700 |
| Dec 16, 2025 | 576.00 | 587.00 | 576.00 | 577.00 | 567.49 | - | 3,400 |
| Dec 15, 2025 | 578.00 | 581.00 | 576.00 | 577.00 | 567.49 | 0.35% | 1,000 |
| Dec 12, 2025 | 576.00 | 576.00 | 575.00 | 575.00 | 565.53 | -0.17% | 500 |
| Dec 11, 2025 | 578.00 | 578.00 | 575.00 | 576.00 | 566.51 | -0.35% | 700 |
| Dec 10, 2025 | 578.00 | 584.00 | 578.00 | 578.00 | 568.48 | - | 2,700 |
| Dec 9, 2025 | 578.00 | 579.00 | 577.00 | 578.00 | 568.48 | 0.17% | 1,300 |
| Dec 8, 2025 | 576.00 | 579.00 | 575.00 | 577.00 | 567.49 | 0.35% | 7,200 |
| Dec 5, 2025 | 568.00 | 575.00 | 568.00 | 575.00 | 565.53 | 1.59% | 2,900 |
| Dec 4, 2025 | 577.00 | 577.00 | 565.00 | 566.00 | 556.68 | -0.70% | 3,600 |
| Dec 3, 2025 | 570.00 | 570.00 | 566.00 | 570.00 | 560.61 | - | 5,100 |
| Dec 2, 2025 | 569.00 | 572.00 | 565.00 | 570.00 | 560.61 | - | 1,300 |
| Dec 1, 2025 | 566.00 | 570.00 | 562.00 | 570.00 | 560.61 | 0.71% | 11,700 |