The Nanto Bank, Ltd. (TYO:8367)
Japan
· Delayed Price · Currency is JPY 6,860.00
-470.00 (-6.41%)
At close: Mar 9, 2026
The Nanto Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,330.00 | 7,390.00 | 7,210.00 | 7,330.00 | 7,330.00 | -0.14% | 125,600 |
| Mar 5, 2026 | 7,200.00 | 7,410.00 | 7,170.00 | 7,340.00 | 7,340.00 | 6.84% | 181,700 |
| Mar 4, 2026 | 7,160.00 | 7,230.00 | 6,710.00 | 6,870.00 | 6,870.00 | -7.54% | 203,800 |
| Mar 3, 2026 | 7,370.00 | 7,570.00 | 7,310.00 | 7,430.00 | 7,430.00 | 0.81% | 126,600 |
| Mar 2, 2026 | 7,170.00 | 7,390.00 | 7,130.00 | 7,370.00 | 7,370.00 | -3.66% | 181,000 |
| Feb 27, 2026 | 7,470.00 | 7,650.00 | 7,350.00 | 7,650.00 | 7,650.00 | 4.51% | 180,900 |
| Feb 26, 2026 | 7,260.00 | 7,330.00 | 7,210.00 | 7,320.00 | 7,320.00 | 2.23% | 67,400 |
| Feb 25, 2026 | 7,320.00 | 7,330.00 | 7,160.00 | 7,160.00 | 7,160.00 | -2.98% | 136,000 |
| Feb 24, 2026 | 7,490.00 | 7,530.00 | 7,190.00 | 7,380.00 | 7,380.00 | -1.47% | 104,800 |
| Feb 20, 2026 | 7,450.00 | 7,550.00 | 7,410.00 | 7,490.00 | 7,490.00 | -0.93% | 102,400 |
| Feb 19, 2026 | 7,360.00 | 7,570.00 | 7,330.00 | 7,560.00 | 7,560.00 | 3.42% | 84,700 |
| Feb 18, 2026 | 7,310.00 | 7,380.00 | 7,270.00 | 7,310.00 | 7,310.00 | 1.53% | 72,200 |
| Feb 17, 2026 | 7,320.00 | 7,390.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.50% | 77,100 |
| Feb 16, 2026 | 7,540.00 | 7,540.00 | 7,230.00 | 7,310.00 | 7,310.00 | -2.40% | 131,000 |
| Feb 13, 2026 | 7,680.00 | 7,720.00 | 7,470.00 | 7,490.00 | 7,490.00 | -2.60% | 133,400 |
| Feb 12, 2026 | 7,440.00 | 7,730.00 | 7,430.00 | 7,690.00 | 7,690.00 | 3.64% | 122,300 |
| Feb 10, 2026 | 7,410.00 | 7,520.00 | 7,390.00 | 7,420.00 | 7,420.00 | 0.13% | 120,700 |
| Feb 9, 2026 | 7,390.00 | 7,420.00 | 7,230.00 | 7,410.00 | 7,410.00 | 3.06% | 114,500 |
| Feb 6, 2026 | 6,990.00 | 7,190.00 | 6,970.00 | 7,190.00 | 7,190.00 | 1.70% | 104,200 |
| Feb 5, 2026 | 6,980.00 | 7,120.00 | 6,920.00 | 7,070.00 | 7,070.00 | 2.76% | 110,000 |
| Feb 4, 2026 | 6,760.00 | 6,900.00 | 6,690.00 | 6,880.00 | 6,880.00 | 1.78% | 138,900 |
| Feb 3, 2026 | 6,770.00 | 6,890.00 | 6,690.00 | 6,760.00 | 6,760.00 | 2.89% | 180,600 |
| Feb 2, 2026 | 6,750.00 | 6,830.00 | 6,570.00 | 6,570.00 | 6,570.00 | -1.35% | 137,200 |
| Jan 30, 2026 | 6,690.00 | 6,710.00 | 6,620.00 | 6,660.00 | 6,660.00 | -0.30% | 114,000 |
| Jan 29, 2026 | 6,630.00 | 6,690.00 | 6,590.00 | 6,680.00 | 6,680.00 | 1.06% | 111,000 |
| Jan 28, 2026 | 6,660.00 | 6,700.00 | 6,610.00 | 6,610.00 | 6,610.00 | -1.49% | 65,900 |
| Jan 27, 2026 | 6,620.00 | 6,740.00 | 6,570.00 | 6,710.00 | 6,710.00 | 0.90% | 66,100 |
| Jan 26, 2026 | 6,720.00 | 6,740.00 | 6,620.00 | 6,650.00 | 6,650.00 | -2.35% | 94,500 |
| Jan 23, 2026 | 6,750.00 | 6,880.00 | 6,750.00 | 6,810.00 | 6,810.00 | 0.89% | 98,000 |
| Jan 22, 2026 | 6,650.00 | 6,810.00 | 6,650.00 | 6,750.00 | 6,750.00 | 3.05% | 157,000 |
| Jan 21, 2026 | 6,540.00 | 6,610.00 | 6,480.00 | 6,550.00 | 6,550.00 | -2.53% | 112,500 |
| Jan 20, 2026 | 6,720.00 | 6,780.00 | 6,620.00 | 6,720.00 | 6,720.00 | - | 110,900 |
| Jan 19, 2026 | 6,720.00 | 6,780.00 | 6,670.00 | 6,720.00 | 6,720.00 | - | 100,300 |
| Jan 16, 2026 | 6,600.00 | 6,720.00 | 6,570.00 | 6,720.00 | 6,720.00 | 2.28% | 78,400 |
| Jan 15, 2026 | 6,460.00 | 6,610.00 | 6,460.00 | 6,570.00 | 6,570.00 | 1.70% | 93,100 |
| Jan 14, 2026 | 6,440.00 | 6,480.00 | 6,320.00 | 6,460.00 | 6,460.00 | 0.94% | 117,500 |
| Jan 13, 2026 | 6,410.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | 3.06% | 90,100 |
| Jan 9, 2026 | 6,190.00 | 6,240.00 | 6,180.00 | 6,210.00 | 6,210.00 | 0.81% | 65,500 |
| Jan 8, 2026 | 6,190.00 | 6,230.00 | 6,150.00 | 6,160.00 | 6,160.00 | -0.48% | 87,500 |
| Jan 7, 2026 | 6,060.00 | 6,210.00 | 6,060.00 | 6,190.00 | 6,190.00 | 1.48% | 88,100 |
| Jan 6, 2026 | 6,110.00 | 6,160.00 | 6,090.00 | 6,100.00 | 6,100.00 | 1.33% | 146,900 |
| Jan 5, 2026 | 5,960.00 | 6,050.00 | 5,960.00 | 6,020.00 | 6,020.00 | 1.01% | 110,700 |
| Dec 30, 2025 | 5,990.00 | 6,100.00 | 5,960.00 | 5,960.00 | 5,960.00 | -0.50% | 97,800 |
| Dec 29, 2025 | 5,850.00 | 6,020.00 | 5,830.00 | 5,990.00 | 5,990.00 | 2.39% | 89,200 |
| Dec 26, 2025 | 5,860.00 | 5,900.00 | 5,820.00 | 5,850.00 | 5,850.00 | - | 68,300 |
| Dec 25, 2025 | 5,880.00 | 5,890.00 | 5,830.00 | 5,850.00 | 5,850.00 | -0.34% | 34,600 |
| Dec 24, 2025 | 5,900.00 | 5,930.00 | 5,810.00 | 5,870.00 | 5,870.00 | -0.84% | 61,300 |
| Dec 23, 2025 | 5,910.00 | 5,990.00 | 5,890.00 | 5,920.00 | 5,920.00 | -0.17% | 60,700 |
| Dec 22, 2025 | 5,980.00 | 5,990.00 | 5,910.00 | 5,930.00 | 5,930.00 | 0.85% | 64,900 |
| Dec 19, 2025 | 5,850.00 | 5,920.00 | 5,800.00 | 5,880.00 | 5,880.00 | 1.91% | 79,200 |
| Dec 18, 2025 | 5,840.00 | 5,860.00 | 5,740.00 | 5,770.00 | 5,770.00 | -0.86% | 63,200 |
| Dec 17, 2025 | 5,840.00 | 5,870.00 | 5,740.00 | 5,820.00 | 5,820.00 | - | 62,400 |
| Dec 16, 2025 | 6,000.00 | 6,000.00 | 5,810.00 | 5,820.00 | 5,820.00 | -1.36% | 87,400 |
| Dec 15, 2025 | 5,780.00 | 5,930.00 | 5,780.00 | 5,900.00 | 5,900.00 | 2.08% | 123,800 |
| Dec 12, 2025 | 5,810.00 | 5,820.00 | 5,720.00 | 5,780.00 | 5,780.00 | 1.58% | 179,600 |
| Dec 11, 2025 | 5,830.00 | 5,830.00 | 5,670.00 | 5,690.00 | 5,690.00 | -1.39% | 87,000 |
| Dec 10, 2025 | 5,830.00 | 5,840.00 | 5,750.00 | 5,770.00 | 5,770.00 | -0.52% | 83,700 |
| Dec 9, 2025 | 5,770.00 | 5,820.00 | 5,760.00 | 5,800.00 | 5,800.00 | 0.52% | 81,800 |
| Dec 8, 2025 | 5,800.00 | 5,850.00 | 5,680.00 | 5,770.00 | 5,770.00 | - | 95,700 |
| Dec 5, 2025 | 5,710.00 | 5,780.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.17% | 71,300 |
| Dec 4, 2025 | 5,640.00 | 5,800.00 | 5,630.00 | 5,760.00 | 5,760.00 | 2.13% | 93,500 |
| Dec 3, 2025 | 5,710.00 | 5,710.00 | 5,600.00 | 5,640.00 | 5,640.00 | -1.05% | 77,900 |
| Dec 2, 2025 | 5,750.00 | 5,790.00 | 5,650.00 | 5,700.00 | 5,700.00 | -0.70% | 72,000 |
| Dec 1, 2025 | 5,760.00 | 5,880.00 | 5,730.00 | 5,740.00 | 5,740.00 | 1.41% | 108,100 |
| Nov 28, 2025 | 5,590.00 | 5,670.00 | 5,560.00 | 5,660.00 | 5,660.00 | 1.98% | 97,200 |
| Nov 27, 2025 | 5,520.00 | 5,650.00 | 5,510.00 | 5,550.00 | 5,550.00 | 1.09% | 92,600 |
| Nov 26, 2025 | 5,490.00 | 5,520.00 | 5,440.00 | 5,490.00 | 5,490.00 | 1.67% | 78,100 |
| Nov 25, 2025 | 5,330.00 | 5,420.00 | 5,330.00 | 5,400.00 | 5,400.00 | 1.50% | 87,300 |
| Nov 21, 2025 | 5,190.00 | 5,320.00 | 5,190.00 | 5,320.00 | 5,320.00 | 2.31% | 72,200 |
| Nov 20, 2025 | 5,200.00 | 5,240.00 | 5,170.00 | 5,200.00 | 5,200.00 | 1.56% | 48,000 |
| Nov 19, 2025 | 5,140.00 | 5,190.00 | 5,070.00 | 5,120.00 | 5,120.00 | 0.39% | 67,800 |
| Nov 18, 2025 | 5,220.00 | 5,220.00 | 5,050.00 | 5,100.00 | 5,100.00 | -2.86% | 112,900 |
| Nov 17, 2025 | 5,310.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.76% | 70,000 |
| Nov 14, 2025 | 5,240.00 | 5,330.00 | 5,220.00 | 5,290.00 | 5,290.00 | 0.57% | 75,900 |
| Nov 13, 2025 | 5,220.00 | 5,300.00 | 5,220.00 | 5,260.00 | 5,260.00 | 0.96% | 49,000 |
| Nov 12, 2025 | 5,180.00 | 5,300.00 | 5,180.00 | 5,210.00 | 5,210.00 | 0.97% | 86,400 |
| Nov 11, 2025 | 5,270.00 | 5,300.00 | 5,130.00 | 5,160.00 | 5,160.00 | -3.55% | 136,400 |
| Nov 10, 2025 | 5,280.00 | 5,400.00 | 5,210.00 | 5,350.00 | 5,350.00 | 2.88% | 135,800 |
| Nov 7, 2025 | 5,250.00 | 5,320.00 | 5,150.00 | 5,200.00 | 5,200.00 | -2.62% | 121,800 |
| Nov 6, 2025 | 5,130.00 | 5,400.00 | 5,110.00 | 5,340.00 | 5,340.00 | 4.09% | 127,200 |
| Nov 5, 2025 | 5,190.00 | 5,210.00 | 4,965.00 | 5,130.00 | 5,130.00 | -1.16% | 113,900 |
| Nov 4, 2025 | 5,100.00 | 5,260.00 | 5,080.00 | 5,190.00 | 5,190.00 | 1.17% | 108,800 |
| Oct 31, 2025 | 5,130.00 | 5,160.00 | 5,080.00 | 5,130.00 | 5,130.00 | - | 85,500 |
| Oct 30, 2025 | 5,050.00 | 5,150.00 | 5,030.00 | 5,130.00 | 5,130.00 | 2.70% | 127,700 |
| Oct 29, 2025 | 5,110.00 | 5,110.00 | 4,975.00 | 4,995.00 | 4,995.00 | -2.06% | 91,000 |
| Oct 28, 2025 | 5,150.00 | 5,170.00 | 5,080.00 | 5,100.00 | 5,100.00 | -0.20% | 97,100 |
| Oct 27, 2025 | 5,020.00 | 5,150.00 | 5,020.00 | 5,110.00 | 5,110.00 | 2.30% | 101,500 |
| Oct 24, 2025 | 5,010.00 | 5,030.00 | 4,985.00 | 4,995.00 | 4,995.00 | -0.50% | 62,100 |
| Oct 23, 2025 | 4,975.00 | 5,050.00 | 4,965.00 | 5,020.00 | 5,020.00 | 0.40% | 61,700 |
| Oct 22, 2025 | 5,000.00 | 5,070.00 | 4,990.00 | 5,000.00 | 5,000.00 | -0.20% | 103,700 |
| Oct 21, 2025 | 5,050.00 | 5,080.00 | 5,000.00 | 5,010.00 | 5,010.00 | -1.38% | 103,000 |
| Oct 20, 2025 | 4,915.00 | 5,080.00 | 4,880.00 | 5,080.00 | 5,080.00 | 5.18% | 149,900 |
| Oct 17, 2025 | 4,735.00 | 4,850.00 | 4,690.00 | 4,830.00 | 4,830.00 | -0.72% | 120,900 |
| Oct 16, 2025 | 4,855.00 | 4,895.00 | 4,820.00 | 4,865.00 | 4,865.00 | 1.67% | 107,700 |
| Oct 15, 2025 | 4,700.00 | 4,810.00 | 4,685.00 | 4,785.00 | 4,785.00 | 2.24% | 87,900 |
| Oct 14, 2025 | 4,735.00 | 4,750.00 | 4,625.00 | 4,680.00 | 4,680.00 | -2.60% | 162,600 |
| Oct 10, 2025 | 4,830.00 | 4,910.00 | 4,805.00 | 4,805.00 | 4,805.00 | -3.32% | 176,400 |
| Oct 9, 2025 | 4,885.00 | 4,990.00 | 4,865.00 | 4,970.00 | 4,970.00 | 1.53% | 119,500 |
| Oct 8, 2025 | 4,865.00 | 4,940.00 | 4,865.00 | 4,895.00 | 4,895.00 | 1.24% | 121,700 |
| Oct 7, 2025 | 4,945.00 | 5,000.00 | 4,835.00 | 4,835.00 | 4,835.00 | -2.22% | 179,800 |