Skip to main content
Nakanishi Inc. (TYO:7716)
Japan flag Japan · Delayed Price · Currency is JPY
2,688.00
-107.00 (-3.83%)
At close: Mar 9, 2026

Nakanishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,680.002,703.002,620.002,688.002,688.00-3.83%276,400
Mar 6, 20262,718.002,804.002,691.002,795.002,795.004.17%411,200
Mar 5, 20262,651.002,708.002,632.002,683.002,683.003.47%308,300
Mar 4, 20262,573.002,612.002,547.002,593.002,593.00-1.14%276,700
Mar 3, 20262,700.002,700.002,605.002,623.002,623.00-2.85%262,100
Mar 2, 20262,690.002,710.002,683.002,700.002,700.00-0.81%208,400
Feb 27, 20262,665.002,726.002,659.002,722.002,722.002.18%343,100
Feb 26, 20262,663.002,679.002,636.002,664.002,664.00-0.71%265,900
Feb 25, 20262,658.002,683.002,642.002,683.002,683.000.94%242,200
Feb 24, 20262,602.002,665.002,582.002,658.002,658.001.84%313,800
Feb 20, 20262,600.002,629.002,574.002,610.002,610.002.35%402,900
Feb 19, 20262,550.002,559.002,524.002,550.002,550.00-353,600
Feb 18, 20262,545.002,555.002,505.002,550.002,550.000.28%291,300
Feb 17, 20262,541.002,562.002,496.002,543.002,543.00-0.08%292,400
Feb 16, 20262,445.002,567.002,442.002,545.002,545.005.21%523,800
Feb 13, 20262,401.002,482.002,333.002,419.002,419.006.75%657,000
Feb 12, 20262,230.002,277.002,223.002,266.002,266.000.22%317,000
Feb 10, 20262,250.002,273.002,244.002,261.002,261.00-0.04%256,300
Feb 9, 20262,253.002,276.002,240.002,262.002,262.001.25%159,900
Feb 6, 20262,240.002,240.002,206.002,234.002,234.00-0.40%103,300
Feb 5, 20262,211.002,259.002,211.002,243.002,243.000.31%154,300
Feb 4, 20262,220.002,250.002,217.002,236.002,236.001.04%130,500
Feb 3, 20262,184.002,222.002,177.002,213.002,213.001.89%242,900
Feb 2, 20262,170.002,206.002,160.002,172.002,172.000.46%245,800
Jan 30, 20262,164.002,182.002,151.002,162.002,162.00-0.05%187,300
Jan 29, 20262,157.002,179.002,144.002,163.002,163.00-0.32%113,400
Jan 28, 20262,180.002,180.002,154.002,170.002,170.00-0.87%181,300
Jan 27, 20262,176.002,212.002,161.002,189.002,189.000.23%167,500
Jan 26, 20262,218.002,219.002,178.002,184.002,184.00-1.93%178,500
Jan 23, 20262,235.002,248.002,216.002,227.002,227.000.09%188,000
Jan 22, 20262,180.002,234.002,175.002,225.002,225.003.20%333,800
Jan 21, 20262,126.002,167.002,116.002,156.002,156.000.56%342,400
Jan 20, 20262,161.002,172.002,134.002,144.002,144.000.37%219,200
Jan 19, 20262,123.002,143.002,081.002,136.002,136.000.61%218,200
Jan 16, 20262,059.002,135.002,051.002,123.002,123.003.66%329,200
Jan 15, 20262,018.002,054.002,015.002,048.002,048.001.49%163,600
Jan 14, 20262,000.002,026.002,000.002,018.002,018.000.70%161,200
Jan 13, 20262,028.002,030.001,998.002,004.002,004.00-0.94%150,600
Jan 9, 20262,002.002,029.002,002.002,023.002,023.000.85%89,700
Jan 8, 20262,020.002,022.002,000.002,006.002,006.00-0.64%100,300
Jan 7, 20262,000.002,019.001,986.002,019.002,019.000.80%146,200
Jan 6, 20262,011.002,011.001,984.002,003.002,003.000.40%132,000
Jan 5, 20262,000.002,026.001,990.001,995.001,995.000.71%186,000
Dec 30, 20251,994.001,994.001,964.001,981.001,981.000.05%120,200
Dec 29, 20251,950.002,000.001,950.001,980.001,980.001.02%157,000
Dec 26, 20251,974.001,979.001,960.001,960.001,932.00-0.61%148,700
Dec 25, 20251,958.001,975.001,958.001,972.001,943.830.46%92,800
Dec 24, 20251,965.001,984.001,960.001,963.001,934.960.26%101,200
Dec 23, 20251,949.001,967.001,947.001,958.001,930.03-0.31%186,000
Dec 22, 20251,990.001,998.001,964.001,964.001,935.94-0.46%161,200
Dec 19, 20251,975.001,980.001,963.001,973.001,944.81-0.45%269,300
Dec 18, 20251,960.001,997.001,945.001,982.001,953.691.80%218,100
Dec 17, 20251,935.001,951.001,927.001,947.001,919.19-199,300
Dec 16, 20251,966.001,972.001,943.001,947.001,919.19-1.72%207,200
Dec 15, 20251,969.001,984.001,961.001,981.001,952.70-0.60%146,600
Dec 12, 20251,981.001,993.001,966.001,993.001,964.530.20%190,200
Dec 11, 20252,000.002,011.001,974.001,989.001,960.590.10%208,800
Dec 10, 20251,968.001,994.001,960.001,987.001,958.610.97%241,300
Dec 9, 20251,976.001,982.001,959.001,968.001,939.89-0.76%192,000
Dec 8, 20251,990.002,004.001,968.001,983.001,954.67-1.10%296,300
Dec 5, 20252,013.002,033.001,998.002,005.001,976.360.55%332,800
Dec 4, 20251,936.001,997.001,936.001,994.001,965.513.21%166,000
Dec 3, 20251,950.001,950.001,930.001,932.001,904.40-0.92%211,000
Dec 2, 20251,975.001,981.001,950.001,950.001,922.14-1.12%175,900
Dec 1, 20251,990.002,006.001,965.001,972.001,943.83-1.65%178,500
Nov 28, 20252,020.002,020.001,990.002,005.001,976.36-0.55%157,200
Nov 27, 20251,991.002,033.001,987.002,016.001,987.201.61%169,900
Nov 26, 20251,943.001,997.001,940.001,984.001,955.663.60%443,600
Nov 25, 20251,999.002,009.001,915.001,915.001,887.64-6.27%456,800
Nov 21, 20252,007.002,046.002,005.002,043.002,013.811.29%140,100
Nov 20, 20252,113.002,113.002,017.002,017.001,988.19-2.89%166,400
Nov 19, 20252,094.002,108.002,074.002,077.002,047.330.39%123,900
Nov 18, 20252,100.002,112.002,069.002,069.002,039.44-1.94%159,300
Nov 17, 20252,110.002,123.002,091.002,110.002,079.860.96%99,900
Nov 14, 20252,050.002,099.002,041.002,090.002,060.141.65%166,200
Nov 13, 20252,088.002,097.002,056.002,056.002,026.63-1.06%132,600
Nov 12, 20252,014.002,081.002,010.002,078.002,048.313.38%134,200
Nov 11, 20252,030.002,030.001,991.002,010.001,981.29-1.37%150,800
Nov 10, 20251,990.002,038.001,981.002,038.002,008.892.67%211,800
Nov 7, 20252,009.002,043.001,974.001,985.001,956.64-3.45%305,400
Nov 6, 20252,049.002,070.002,033.002,056.002,026.631.58%142,900
Nov 5, 20252,090.002,090.002,009.002,024.001,995.09-2.46%128,900
Nov 4, 20252,045.002,075.002,022.002,075.002,045.361.57%161,200
Oct 31, 20252,057.002,071.002,024.002,043.002,013.81-1.11%163,300
Oct 30, 20252,051.002,071.002,032.002,066.002,036.490.49%126,600
Oct 29, 20252,098.002,098.002,050.002,056.002,026.63-2.42%152,600
Oct 28, 20252,150.002,150.002,106.002,107.002,076.90-2.90%190,900
Oct 27, 20252,166.002,191.002,155.002,170.002,139.000.18%128,500
Oct 24, 20252,151.002,184.002,147.002,166.002,135.062.27%388,200
Oct 23, 20252,128.002,148.002,103.002,118.002,087.741.29%234,600
Oct 22, 20252,098.002,104.002,083.002,091.002,061.13-0.10%411,100
Oct 21, 20252,118.002,124.002,085.002,093.002,063.10-679,700
Oct 20, 20252,117.002,117.002,083.002,093.002,063.100.24%95,500
Oct 17, 20252,100.002,105.002,073.002,088.002,058.17-0.57%126,200
Oct 16, 20252,108.002,114.002,083.002,100.002,070.000.53%77,700
Oct 15, 20252,074.002,102.002,067.002,089.002,059.161.46%107,400
Oct 14, 20252,063.002,099.002,047.002,059.002,029.59-2.42%175,400
Oct 10, 20252,143.002,159.002,110.002,110.002,079.86-2.27%163,200
Oct 9, 20252,100.002,159.002,100.002,159.002,128.162.86%201,400
Oct 8, 20252,125.002,126.002,085.002,099.002,069.01-1.18%132,600