Skip to main content
Nakanishi Inc. (TYO:7716)
Japan flag Japan · Delayed Price · Currency is JPY
2,790.00
+8.00 (0.29%)
Apr 28, 2026, 3:30 PM JST

Nakanishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,800.002,804.002,770.002,790.002,790.000.29%132,200
Apr 27, 20262,775.002,798.002,770.002,782.002,782.00-185,200
Apr 24, 20262,795.002,816.002,782.002,782.002,782.00-0.43%132,900
Apr 23, 20262,800.002,831.002,770.002,794.002,794.000.65%221,900
Apr 22, 20262,780.002,790.002,755.002,776.002,776.00-0.89%163,900
Apr 21, 20262,828.002,828.002,786.002,801.002,801.00-0.57%239,300
Apr 20, 20262,771.002,852.002,769.002,817.002,817.00-0.14%268,000
Apr 17, 20262,857.002,858.002,808.002,821.002,821.00-1.29%139,000
Apr 16, 20262,881.002,890.002,844.002,858.002,858.00-0.90%224,800
Apr 15, 20262,856.002,887.002,830.002,884.002,884.001.23%247,700
Apr 14, 20262,898.002,898.002,832.002,849.002,849.00-0.28%118,100
Apr 13, 20262,855.002,880.002,826.002,857.002,857.00-0.28%170,600
Apr 10, 20262,857.002,895.002,844.002,865.002,865.000.28%168,800
Apr 9, 20262,829.002,866.002,790.002,857.002,857.001.85%235,600
Apr 8, 20262,801.002,809.002,774.002,805.002,805.001.67%188,700
Apr 7, 20262,751.002,774.002,740.002,759.002,759.000.04%160,000
Apr 6, 20262,760.002,791.002,758.002,758.002,758.00-1.54%157,600
Apr 3, 20262,777.002,803.002,768.002,801.002,801.002.23%167,100
Apr 2, 20262,716.002,772.002,712.002,740.002,740.000.40%226,700
Apr 1, 20262,772.002,777.002,692.002,729.002,729.001.00%325,300
Mar 31, 20262,699.002,752.002,699.002,702.002,702.000.11%243,100
Mar 30, 20262,658.002,699.002,640.002,699.002,699.00-1.32%313,600
Mar 27, 20262,723.002,747.002,704.002,735.002,735.00-0.33%277,200
Mar 26, 20262,790.002,792.002,732.002,744.002,744.00-1.65%225,400
Mar 25, 20262,828.002,828.002,780.002,790.002,790.000.61%205,600
Mar 24, 20262,781.002,790.002,753.002,773.002,773.002.21%217,400
Mar 23, 20262,746.002,754.002,660.002,713.002,713.00-2.16%295,200
Mar 19, 20262,826.002,832.002,765.002,773.002,773.00-1.88%295,900
Mar 18, 20262,820.002,841.002,783.002,826.002,826.001.04%222,100
Mar 17, 20262,848.002,848.002,776.002,797.002,797.00-0.89%209,700
Mar 16, 20262,762.002,854.002,747.002,822.002,822.002.17%377,100
Mar 13, 20262,696.002,780.002,656.002,762.002,762.001.47%203,500
Mar 12, 20262,793.002,816.002,704.002,722.002,722.00-2.26%226,000
Mar 11, 20262,740.002,806.002,719.002,785.002,785.002.24%338,600
Mar 10, 20262,738.002,774.002,704.002,724.002,724.001.34%262,900
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