NANYO Corporation (TYO:7417)
Japan
· Delayed Price · Currency is JPY 1,462.00
+5.00 (0.34%)
Apr 28, 2026, 3:30 PM JST
NANYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,454.00 | 1,475.00 | 1,448.00 | 1,462.00 | 1,462.00 | 0.34% | 12,000 |
| Apr 27, 2026 | 1,425.00 | 1,468.00 | 1,425.00 | 1,457.00 | 1,457.00 | 2.25% | 33,600 |
| Apr 24, 2026 | 1,427.00 | 1,435.00 | 1,424.00 | 1,425.00 | 1,425.00 | -0.14% | 11,900 |
| Apr 23, 2026 | 1,443.00 | 1,443.00 | 1,425.00 | 1,427.00 | 1,427.00 | -1.11% | 11,000 |
| Apr 22, 2026 | 1,451.00 | 1,451.00 | 1,436.00 | 1,443.00 | 1,443.00 | -0.55% | 7,000 |
| Apr 21, 2026 | 1,453.00 | 1,467.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.14% | 10,300 |
| Apr 20, 2026 | 1,426.00 | 1,454.00 | 1,426.00 | 1,453.00 | 1,453.00 | 1.96% | 26,100 |
| Apr 17, 2026 | 1,406.00 | 1,425.00 | 1,403.00 | 1,425.00 | 1,425.00 | 1.35% | 18,100 |
| Apr 16, 2026 | 1,417.00 | 1,419.00 | 1,405.00 | 1,406.00 | 1,406.00 | -1.47% | 19,500 |
| Apr 15, 2026 | 1,421.00 | 1,435.00 | 1,417.00 | 1,427.00 | 1,427.00 | 0.42% | 14,200 |
| Apr 14, 2026 | 1,417.00 | 1,425.00 | 1,407.00 | 1,421.00 | 1,421.00 | 0.28% | 14,700 |
| Apr 13, 2026 | 1,441.00 | 1,441.00 | 1,415.00 | 1,417.00 | 1,417.00 | -1.67% | 21,400 |
| Apr 10, 2026 | 1,462.00 | 1,462.00 | 1,438.00 | 1,441.00 | 1,441.00 | -1.44% | 11,900 |
| Apr 9, 2026 | 1,463.00 | 1,467.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.07% | 4,700 |
| Apr 8, 2026 | 1,449.00 | 1,466.00 | 1,449.00 | 1,463.00 | 1,463.00 | 0.97% | 7,900 |
| Apr 7, 2026 | 1,455.00 | 1,457.00 | 1,439.00 | 1,449.00 | 1,449.00 | -0.41% | 18,400 |
| Apr 6, 2026 | 1,455.00 | 1,461.00 | 1,450.00 | 1,455.00 | 1,455.00 | - | 8,700 |
| Apr 3, 2026 | 1,448.00 | 1,467.00 | 1,448.00 | 1,455.00 | 1,455.00 | 0.48% | 7,700 |
| Apr 2, 2026 | 1,470.00 | 1,475.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.50% | 9,800 |
| Apr 1, 2026 | 1,439.00 | 1,472.00 | 1,439.00 | 1,470.00 | 1,470.00 | 2.15% | 11,200 |
| Mar 31, 2026 | 1,420.00 | 1,444.00 | 1,418.00 | 1,439.00 | 1,439.00 | 0.84% | 14,500 |
| Mar 30, 2026 | 1,419.00 | 1,438.00 | 1,414.00 | 1,427.00 | 1,427.00 | -4.93% | 33,900 |
| Mar 27, 2026 | 1,481.00 | 1,502.00 | 1,481.00 | 1,501.00 | 1,453.00 | 1.21% | 47,900 |
| Mar 26, 2026 | 1,502.00 | 1,502.00 | 1,478.00 | 1,483.00 | 1,435.58 | -1.26% | 21,600 |
| Mar 25, 2026 | 1,505.00 | 1,513.00 | 1,501.00 | 1,502.00 | 1,453.97 | -0.20% | 9,600 |
| Mar 24, 2026 | 1,476.00 | 1,506.00 | 1,476.00 | 1,505.00 | 1,456.87 | 2.03% | 14,200 |
| Mar 23, 2026 | 1,500.00 | 1,500.00 | 1,471.00 | 1,475.00 | 1,427.83 | -1.86% | 22,000 |
| Mar 19, 2026 | 1,520.00 | 1,520.00 | 1,501.00 | 1,503.00 | 1,454.94 | -1.51% | 10,100 |
| Mar 18, 2026 | 1,523.00 | 1,535.00 | 1,518.00 | 1,526.00 | 1,477.20 | 0.20% | 9,800 |
| Mar 17, 2026 | 1,514.00 | 1,532.00 | 1,514.00 | 1,523.00 | 1,474.30 | 0.59% | 5,800 |
| Mar 16, 2026 | 1,502.00 | 1,518.00 | 1,502.00 | 1,514.00 | 1,465.58 | 0.26% | 12,200 |
| Mar 13, 2026 | 1,510.00 | 1,511.00 | 1,500.00 | 1,510.00 | 1,461.71 | -0.66% | 11,200 |
| Mar 12, 2026 | 1,552.00 | 1,552.00 | 1,520.00 | 1,520.00 | 1,471.39 | -2.06% | 8,100 |
| Mar 11, 2026 | 1,554.00 | 1,559.00 | 1,552.00 | 1,552.00 | 1,502.37 | -0.13% | 18,000 |
| Mar 10, 2026 | 1,519.00 | 1,560.00 | 1,518.00 | 1,554.00 | 1,504.31 | 2.30% | 11,300 |
| Mar 9, 2026 | 1,531.00 | 1,531.00 | 1,500.00 | 1,519.00 | 1,470.42 | -2.88% | 17,300 |
| Mar 6, 2026 | 1,562.00 | 1,564.00 | 1,550.00 | 1,564.00 | 1,513.99 | -0.06% | 2,600 |
| Mar 5, 2026 | 1,548.00 | 1,565.00 | 1,540.00 | 1,565.00 | 1,514.95 | 4.13% | 7,800 |
| Mar 4, 2026 | 1,535.00 | 1,535.00 | 1,487.00 | 1,503.00 | 1,454.94 | -2.21% | 23,600 |
| Mar 3, 2026 | 1,576.00 | 1,578.00 | 1,537.00 | 1,537.00 | 1,487.85 | -2.47% | 10,100 |
| Mar 2, 2026 | 1,582.00 | 1,582.00 | 1,572.00 | 1,576.00 | 1,525.60 | -0.57% | 5,900 |
| Feb 27, 2026 | 1,576.00 | 1,586.00 | 1,576.00 | 1,585.00 | 1,534.31 | 0.57% | 3,900 |
| Feb 26, 2026 | 1,568.00 | 1,584.00 | 1,568.00 | 1,576.00 | 1,525.60 | 0.51% | 4,700 |
| Feb 25, 2026 | 1,577.00 | 1,577.00 | 1,562.00 | 1,568.00 | 1,517.86 | 0.77% | 6,300 |
| Feb 24, 2026 | 1,568.00 | 1,568.00 | 1,556.00 | 1,556.00 | 1,506.24 | -0.89% | 7,100 |
| Feb 20, 2026 | 1,568.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,519.79 | 0.45% | 4,200 |
| Feb 19, 2026 | 1,575.00 | 1,575.00 | 1,555.00 | 1,563.00 | 1,513.02 | -0.38% | 4,300 |
| Feb 18, 2026 | 1,562.00 | 1,577.00 | 1,550.00 | 1,569.00 | 1,518.83 | 0.32% | 6,000 |
| Feb 17, 2026 | 1,525.00 | 1,564.00 | 1,525.00 | 1,564.00 | 1,513.99 | 2.42% | 9,000 |
| Feb 16, 2026 | 1,534.00 | 1,539.00 | 1,510.00 | 1,527.00 | 1,478.17 | -0.20% | 14,000 |
| Feb 13, 2026 | 1,587.00 | 1,587.00 | 1,530.00 | 1,530.00 | 1,481.07 | -3.65% | 29,700 |
| Feb 12, 2026 | 1,545.00 | 1,593.00 | 1,545.00 | 1,588.00 | 1,537.22 | 2.92% | 20,500 |
| Feb 10, 2026 | 1,538.00 | 1,548.00 | 1,530.00 | 1,543.00 | 1,493.66 | 0.33% | 15,900 |
| Feb 9, 2026 | 1,520.00 | 1,538.00 | 1,515.00 | 1,538.00 | 1,488.82 | 1.38% | 15,400 |
| Feb 6, 2026 | 1,510.00 | 1,529.00 | 1,510.00 | 1,517.00 | 1,468.49 | 0.33% | 7,400 |
| Feb 5, 2026 | 1,512.00 | 1,520.00 | 1,510.00 | 1,512.00 | 1,463.65 | - | 5,400 |
| Feb 4, 2026 | 1,523.00 | 1,526.00 | 1,512.00 | 1,512.00 | 1,463.65 | -0.72% | 6,300 |
| Feb 3, 2026 | 1,498.00 | 1,527.00 | 1,497.00 | 1,523.00 | 1,474.30 | 2.49% | 11,000 |
| Feb 2, 2026 | 1,498.00 | 1,515.00 | 1,486.00 | 1,486.00 | 1,438.48 | -0.80% | 7,300 |
| Jan 30, 2026 | 1,490.00 | 1,500.00 | 1,489.00 | 1,498.00 | 1,450.10 | 0.33% | 4,000 |
| Jan 29, 2026 | 1,495.00 | 1,498.00 | 1,486.00 | 1,493.00 | 1,445.26 | 0.07% | 6,200 |
| Jan 28, 2026 | 1,482.00 | 1,497.00 | 1,474.00 | 1,492.00 | 1,444.29 | 0.67% | 13,200 |
| Jan 27, 2026 | 1,498.00 | 1,498.00 | 1,481.00 | 1,482.00 | 1,434.61 | -1.07% | 8,600 |
| Jan 26, 2026 | 1,490.00 | 1,513.00 | 1,488.00 | 1,498.00 | 1,450.10 | -0.79% | 15,300 |
| Jan 23, 2026 | 1,521.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,461.71 | -0.53% | 5,200 |
| Jan 22, 2026 | 1,491.00 | 1,526.00 | 1,487.00 | 1,518.00 | 1,469.46 | 2.08% | 10,100 |
| Jan 21, 2026 | 1,490.00 | 1,501.00 | 1,480.00 | 1,487.00 | 1,439.45 | -1.39% | 11,800 |
| Jan 20, 2026 | 1,511.00 | 1,511.00 | 1,498.00 | 1,508.00 | 1,459.78 | -0.20% | 7,900 |
| Jan 19, 2026 | 1,508.00 | 1,511.00 | 1,499.00 | 1,511.00 | 1,462.68 | 0.20% | 17,600 |
| Jan 16, 2026 | 1,512.00 | 1,512.00 | 1,502.00 | 1,508.00 | 1,459.78 | -0.26% | 6,400 |
| Jan 15, 2026 | 1,508.00 | 1,519.00 | 1,505.00 | 1,512.00 | 1,463.65 | 0.27% | 9,400 |
| Jan 14, 2026 | 1,501.00 | 1,509.00 | 1,497.00 | 1,508.00 | 1,459.78 | 0.87% | 13,200 |
| Jan 13, 2026 | 1,515.00 | 1,517.00 | 1,495.00 | 1,495.00 | 1,447.19 | -0.66% | 15,300 |
| Jan 9, 2026 | 1,500.00 | 1,510.00 | 1,497.00 | 1,505.00 | 1,456.87 | 0.33% | 4,400 |
| Jan 8, 2026 | 1,500.00 | 1,505.00 | 1,498.00 | 1,500.00 | 1,452.03 | 0.07% | 6,900 |
| Jan 7, 2026 | 1,499.00 | 1,504.00 | 1,497.00 | 1,499.00 | 1,451.06 | - | 9,400 |
| Jan 6, 2026 | 1,490.00 | 1,499.00 | 1,490.00 | 1,499.00 | 1,451.06 | 0.67% | 8,300 |
| Jan 5, 2026 | 1,445.00 | 1,489.00 | 1,441.00 | 1,489.00 | 1,441.38 | 3.55% | 32,100 |
| Dec 30, 2025 | 1,434.00 | 1,440.00 | 1,422.00 | 1,438.00 | 1,392.01 | 0.35% | 6,300 |
| Dec 29, 2025 | 1,434.00 | 1,434.00 | 1,416.00 | 1,433.00 | 1,387.17 | 0.84% | 20,800 |
| Dec 26, 2025 | 1,420.00 | 1,421.00 | 1,414.00 | 1,421.00 | 1,375.56 | 0.14% | 5,600 |
| Dec 25, 2025 | 1,422.00 | 1,422.00 | 1,410.00 | 1,419.00 | 1,373.62 | 0.21% | 10,500 |
| Dec 24, 2025 | 1,425.00 | 1,426.00 | 1,411.00 | 1,416.00 | 1,370.72 | -0.63% | 9,100 |
| Dec 23, 2025 | 1,415.00 | 1,425.00 | 1,402.00 | 1,425.00 | 1,379.43 | 1.28% | 13,500 |
| Dec 22, 2025 | 1,425.00 | 1,425.00 | 1,401.00 | 1,407.00 | 1,362.01 | -1.33% | 32,200 |
| Dec 19, 2025 | 1,423.00 | 1,433.00 | 1,420.00 | 1,426.00 | 1,380.40 | 0.21% | 2,900 |
| Dec 18, 2025 | 1,427.00 | 1,427.00 | 1,418.00 | 1,423.00 | 1,377.49 | -0.28% | 2,900 |
| Dec 17, 2025 | 1,429.00 | 1,429.00 | 1,423.00 | 1,427.00 | 1,381.37 | -0.28% | 4,300 |
| Dec 16, 2025 | 1,436.00 | 1,441.00 | 1,425.00 | 1,431.00 | 1,385.24 | -0.35% | 9,600 |
| Dec 15, 2025 | 1,413.00 | 1,445.00 | 1,413.00 | 1,436.00 | 1,390.08 | 1.63% | 14,100 |
| Dec 12, 2025 | 1,417.00 | 1,419.00 | 1,411.00 | 1,413.00 | 1,367.81 | -0.14% | 7,800 |
| Dec 11, 2025 | 1,412.00 | 1,418.00 | 1,411.00 | 1,415.00 | 1,369.75 | 0.35% | 6,900 |
| Dec 10, 2025 | 1,410.00 | 1,418.00 | 1,401.00 | 1,410.00 | 1,364.91 | - | 23,400 |
| Dec 9, 2025 | 1,418.00 | 1,421.00 | 1,406.00 | 1,410.00 | 1,364.91 | -0.49% | 16,200 |
| Dec 8, 2025 | 1,419.00 | 1,430.00 | 1,412.00 | 1,417.00 | 1,371.69 | -0.14% | 12,100 |
| Dec 5, 2025 | 1,414.00 | 1,429.00 | 1,411.00 | 1,419.00 | 1,373.62 | -0.14% | 9,800 |
| Dec 4, 2025 | 1,420.00 | 1,430.00 | 1,419.00 | 1,421.00 | 1,375.56 | 0.07% | 7,400 |
| Dec 3, 2025 | 1,440.00 | 1,440.00 | 1,419.00 | 1,420.00 | 1,374.59 | -0.98% | 9,700 |
| Dec 2, 2025 | 1,441.00 | 1,441.00 | 1,415.00 | 1,434.00 | 1,388.14 | 0.07% | 18,200 |
| Dec 1, 2025 | 1,430.00 | 1,448.00 | 1,415.00 | 1,433.00 | 1,387.17 | 1.34% | 21,900 |