The Nanto Bank, Ltd. (TYO:8367)
Japan
· Delayed Price · Currency is JPY 1,516.00
+85.00 (5.94%)
Apr 28, 2026, 3:30 PM JST
The Nanto Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,448.00 | 1,516.00 | 1,439.00 | 1,516.00 | 1,516.00 | 5.94% | 547,400 |
| Apr 27, 2026 | 1,422.00 | 1,441.00 | 1,404.00 | 1,431.00 | 1,431.00 | -1.17% | 375,100 |
| Apr 24, 2026 | 1,459.00 | 1,468.00 | 1,428.00 | 1,448.00 | 1,448.00 | -1.16% | 334,100 |
| Apr 23, 2026 | 1,459.00 | 1,473.00 | 1,435.00 | 1,465.00 | 1,465.00 | -0.54% | 383,900 |
| Apr 22, 2026 | 1,520.00 | 1,525.00 | 1,466.00 | 1,473.00 | 1,473.00 | -3.35% | 437,500 |
| Apr 21, 2026 | 1,542.00 | 1,549.00 | 1,522.00 | 1,524.00 | 1,524.00 | -0.91% | 428,600 |
| Apr 20, 2026 | 1,571.00 | 1,573.00 | 1,535.00 | 1,538.00 | 1,538.00 | -1.47% | 407,600 |
| Apr 17, 2026 | 1,575.00 | 1,577.00 | 1,550.00 | 1,561.00 | 1,561.00 | -0.45% | 451,900 |
| Apr 16, 2026 | 1,590.00 | 1,603.00 | 1,564.00 | 1,568.00 | 1,568.00 | -0.63% | 468,100 |
| Apr 15, 2026 | 1,565.00 | 1,599.00 | 1,564.00 | 1,578.00 | 1,578.00 | 2.00% | 494,100 |
| Apr 14, 2026 | 1,541.00 | 1,554.00 | 1,526.00 | 1,547.00 | 1,547.00 | 0.45% | 426,700 |
| Apr 13, 2026 | 1,511.00 | 1,550.00 | 1,511.00 | 1,540.00 | 1,540.00 | 0.92% | 327,800 |
| Apr 10, 2026 | 1,537.00 | 1,556.00 | 1,520.00 | 1,526.00 | 1,526.00 | 0.66% | 484,500 |
| Apr 9, 2026 | 1,530.00 | 1,548.00 | 1,506.00 | 1,516.00 | 1,516.00 | -0.92% | 620,600 |
| Apr 8, 2026 | 1,565.00 | 1,571.00 | 1,522.00 | 1,530.00 | 1,530.00 | 1.39% | 593,400 |
| Apr 7, 2026 | 1,498.00 | 1,515.00 | 1,488.00 | 1,509.00 | 1,509.00 | 1.96% | 350,500 |
| Apr 6, 2026 | 1,472.00 | 1,497.00 | 1,472.00 | 1,480.00 | 1,480.00 | 0.95% | 290,100 |
| Apr 3, 2026 | 1,479.00 | 1,492.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.61% | 265,300 |
| Apr 2, 2026 | 1,524.00 | 1,542.00 | 1,465.00 | 1,475.00 | 1,475.00 | -2.38% | 495,500 |
| Apr 1, 2026 | 1,488.00 | 1,512.00 | 1,466.00 | 1,511.00 | 1,511.00 | 7.24% | 701,100 |
| Mar 31, 2026 | 1,449.00 | 1,485.00 | 1,381.00 | 1,409.00 | 1,409.00 | -2.96% | 822,400 |
| Mar 30, 2026 | 1,408.00 | 1,473.00 | 1,402.00 | 1,452.00 | 1,452.00 | -2.42% | 815,300 |
| Mar 27, 2026 | 1,462.00 | 1,506.00 | 1,462.00 | 1,488.00 | 1,466.00 | 0.54% | 729,000 |
| Mar 26, 2026 | 1,502.00 | 1,504.00 | 1,462.00 | 1,480.00 | 1,458.12 | - | 558,500 |
| Mar 25, 2026 | 1,456.00 | 1,518.00 | 1,454.00 | 1,480.00 | 1,458.12 | 3.79% | 815,000 |
| Mar 24, 2026 | 1,416.00 | 1,434.00 | 1,408.00 | 1,426.00 | 1,404.92 | 3.48% | 368,000 |
| Mar 23, 2026 | 1,360.00 | 1,386.00 | 1,348.00 | 1,378.00 | 1,357.63 | -3.37% | 550,000 |
| Mar 19, 2026 | 1,446.00 | 1,450.00 | 1,422.00 | 1,426.00 | 1,404.92 | -3.26% | 502,500 |
| Mar 18, 2026 | 1,446.00 | 1,474.00 | 1,440.00 | 1,474.00 | 1,452.21 | 3.66% | 466,000 |
| Mar 17, 2026 | 1,426.00 | 1,444.00 | 1,414.00 | 1,422.00 | 1,400.98 | 0.28% | 364,500 |
| Mar 16, 2026 | 1,410.00 | 1,420.00 | 1,398.00 | 1,418.00 | 1,397.03 | - | 291,500 |
| Mar 13, 2026 | 1,380.00 | 1,428.00 | 1,372.00 | 1,418.00 | 1,397.03 | 1.72% | 593,000 |
| Mar 12, 2026 | 1,440.00 | 1,446.00 | 1,386.00 | 1,394.00 | 1,373.39 | -4.39% | 649,000 |
| Mar 11, 2026 | 1,462.00 | 1,486.00 | 1,456.00 | 1,458.00 | 1,436.44 | 0.28% | 487,000 |
| Mar 10, 2026 | 1,412.00 | 1,468.00 | 1,412.00 | 1,454.00 | 1,432.50 | 5.98% | 512,000 |
| Mar 9, 2026 | 1,356.00 | 1,388.00 | 1,334.00 | 1,372.00 | 1,351.72 | -6.41% | 1,023,500 |
| Mar 6, 2026 | 1,466.00 | 1,478.00 | 1,442.00 | 1,466.00 | 1,444.33 | -0.14% | 628,000 |
| Mar 5, 2026 | 1,440.00 | 1,482.00 | 1,434.00 | 1,468.00 | 1,446.30 | 6.84% | 908,500 |
| Mar 4, 2026 | 1,432.00 | 1,446.00 | 1,342.00 | 1,374.00 | 1,353.69 | -7.54% | 1,019,000 |
| Mar 3, 2026 | 1,474.00 | 1,514.00 | 1,462.00 | 1,486.00 | 1,464.03 | 0.81% | 633,000 |
| Mar 2, 2026 | 1,434.00 | 1,478.00 | 1,426.00 | 1,474.00 | 1,452.21 | -3.66% | 905,000 |
| Feb 27, 2026 | 1,494.00 | 1,530.00 | 1,470.00 | 1,530.00 | 1,507.38 | 4.51% | 904,500 |
| Feb 26, 2026 | 1,452.00 | 1,466.00 | 1,442.00 | 1,464.00 | 1,442.35 | 2.23% | 337,000 |
| Feb 25, 2026 | 1,464.00 | 1,466.00 | 1,432.00 | 1,432.00 | 1,410.83 | -2.98% | 680,000 |
| Feb 24, 2026 | 1,498.00 | 1,506.00 | 1,438.00 | 1,476.00 | 1,454.18 | -1.47% | 607,000 |
| Feb 20, 2026 | 1,490.00 | 1,510.00 | 1,482.00 | 1,498.00 | 1,475.85 | -0.93% | 512,000 |
| Feb 19, 2026 | 1,472.00 | 1,514.00 | 1,466.00 | 1,512.00 | 1,489.65 | 3.42% | 423,500 |
| Feb 18, 2026 | 1,462.00 | 1,476.00 | 1,454.00 | 1,462.00 | 1,440.38 | 1.53% | 361,000 |
| Feb 17, 2026 | 1,464.00 | 1,478.00 | 1,440.00 | 1,440.00 | 1,418.71 | -1.50% | 385,500 |
| Feb 16, 2026 | 1,508.00 | 1,508.00 | 1,446.00 | 1,462.00 | 1,440.38 | -2.40% | 655,000 |
| Feb 13, 2026 | 1,536.00 | 1,544.00 | 1,494.00 | 1,498.00 | 1,475.85 | -2.60% | 667,000 |
| Feb 12, 2026 | 1,488.00 | 1,546.00 | 1,486.00 | 1,538.00 | 1,515.26 | 3.64% | 611,500 |
| Feb 10, 2026 | 1,482.00 | 1,504.00 | 1,478.00 | 1,484.00 | 1,462.06 | 0.13% | 603,500 |
| Feb 9, 2026 | 1,478.00 | 1,484.00 | 1,446.00 | 1,482.00 | 1,460.09 | 3.06% | 572,500 |
| Feb 6, 2026 | 1,398.00 | 1,438.00 | 1,394.00 | 1,438.00 | 1,416.74 | 1.70% | 521,000 |
| Feb 5, 2026 | 1,396.00 | 1,424.00 | 1,384.00 | 1,414.00 | 1,393.09 | 2.76% | 550,000 |
| Feb 4, 2026 | 1,352.00 | 1,380.00 | 1,338.00 | 1,376.00 | 1,355.66 | 1.78% | 694,500 |
| Feb 3, 2026 | 1,354.00 | 1,378.00 | 1,338.00 | 1,352.00 | 1,332.01 | 2.89% | 903,000 |
| Feb 2, 2026 | 1,350.00 | 1,366.00 | 1,314.00 | 1,314.00 | 1,294.57 | -1.35% | 686,000 |
| Jan 30, 2026 | 1,338.00 | 1,342.00 | 1,324.00 | 1,332.00 | 1,312.31 | -0.30% | 570,000 |
| Jan 29, 2026 | 1,326.00 | 1,338.00 | 1,318.00 | 1,336.00 | 1,316.25 | 1.06% | 555,000 |
| Jan 28, 2026 | 1,332.00 | 1,340.00 | 1,322.00 | 1,322.00 | 1,302.45 | -1.49% | 329,500 |
| Jan 27, 2026 | 1,324.00 | 1,348.00 | 1,314.00 | 1,342.00 | 1,322.16 | 0.90% | 330,500 |
| Jan 26, 2026 | 1,344.00 | 1,348.00 | 1,324.00 | 1,330.00 | 1,310.34 | -2.35% | 472,500 |
| Jan 23, 2026 | 1,350.00 | 1,376.00 | 1,350.00 | 1,362.00 | 1,341.86 | 0.89% | 490,000 |
| Jan 22, 2026 | 1,330.00 | 1,362.00 | 1,330.00 | 1,350.00 | 1,330.04 | 3.05% | 785,000 |
| Jan 21, 2026 | 1,308.00 | 1,322.00 | 1,296.00 | 1,310.00 | 1,290.63 | -2.53% | 562,500 |
| Jan 20, 2026 | 1,344.00 | 1,356.00 | 1,324.00 | 1,344.00 | 1,324.13 | - | 554,500 |
| Jan 19, 2026 | 1,344.00 | 1,356.00 | 1,334.00 | 1,344.00 | 1,324.13 | - | 501,500 |
| Jan 16, 2026 | 1,320.00 | 1,344.00 | 1,314.00 | 1,344.00 | 1,324.13 | 2.28% | 392,000 |
| Jan 15, 2026 | 1,292.00 | 1,322.00 | 1,292.00 | 1,314.00 | 1,294.57 | 1.70% | 465,500 |
| Jan 14, 2026 | 1,288.00 | 1,296.00 | 1,264.00 | 1,292.00 | 1,272.90 | 0.94% | 587,500 |
| Jan 13, 2026 | 1,282.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,261.08 | 3.06% | 450,500 |
| Jan 9, 2026 | 1,238.00 | 1,248.00 | 1,236.00 | 1,242.00 | 1,223.64 | 0.81% | 327,500 |
| Jan 8, 2026 | 1,238.00 | 1,246.00 | 1,230.00 | 1,232.00 | 1,213.78 | -0.48% | 437,500 |
| Jan 7, 2026 | 1,212.00 | 1,242.00 | 1,212.00 | 1,238.00 | 1,219.70 | 1.48% | 440,500 |
| Jan 6, 2026 | 1,222.00 | 1,232.00 | 1,218.00 | 1,220.00 | 1,201.96 | 1.33% | 734,500 |
| Jan 5, 2026 | 1,192.00 | 1,210.00 | 1,192.00 | 1,204.00 | 1,186.20 | 1.01% | 553,500 |
| Dec 30, 2025 | 1,198.00 | 1,220.00 | 1,192.00 | 1,192.00 | 1,174.38 | -0.50% | 489,000 |
| Dec 29, 2025 | 1,170.00 | 1,204.00 | 1,166.00 | 1,198.00 | 1,180.29 | 2.39% | 446,000 |
| Dec 26, 2025 | 1,172.00 | 1,180.00 | 1,164.00 | 1,170.00 | 1,152.70 | - | 341,500 |
| Dec 25, 2025 | 1,176.00 | 1,178.00 | 1,166.00 | 1,170.00 | 1,152.70 | -0.34% | 173,000 |
| Dec 24, 2025 | 1,180.00 | 1,186.00 | 1,162.00 | 1,174.00 | 1,156.64 | -0.84% | 306,500 |
| Dec 23, 2025 | 1,182.00 | 1,198.00 | 1,178.00 | 1,184.00 | 1,166.49 | -0.17% | 303,500 |
| Dec 22, 2025 | 1,196.00 | 1,198.00 | 1,182.00 | 1,186.00 | 1,168.47 | 0.85% | 324,500 |
| Dec 19, 2025 | 1,170.00 | 1,184.00 | 1,160.00 | 1,176.00 | 1,158.61 | 1.91% | 396,000 |
| Dec 18, 2025 | 1,168.00 | 1,172.00 | 1,148.00 | 1,154.00 | 1,136.94 | -0.86% | 316,000 |
| Dec 17, 2025 | 1,168.00 | 1,174.00 | 1,148.00 | 1,164.00 | 1,146.79 | - | 312,000 |
| Dec 16, 2025 | 1,200.00 | 1,200.00 | 1,162.00 | 1,164.00 | 1,146.79 | -1.36% | 437,000 |
| Dec 15, 2025 | 1,156.00 | 1,186.00 | 1,156.00 | 1,180.00 | 1,162.55 | 2.08% | 619,000 |
| Dec 12, 2025 | 1,162.00 | 1,164.00 | 1,144.00 | 1,156.00 | 1,138.91 | 1.58% | 898,000 |
| Dec 11, 2025 | 1,166.00 | 1,166.00 | 1,134.00 | 1,138.00 | 1,121.17 | -1.39% | 435,000 |
| Dec 10, 2025 | 1,166.00 | 1,168.00 | 1,150.00 | 1,154.00 | 1,136.94 | -0.52% | 418,500 |
| Dec 9, 2025 | 1,154.00 | 1,164.00 | 1,152.00 | 1,160.00 | 1,142.85 | 0.52% | 409,000 |
| Dec 8, 2025 | 1,160.00 | 1,170.00 | 1,136.00 | 1,154.00 | 1,136.94 | - | 478,500 |
| Dec 5, 2025 | 1,142.00 | 1,156.00 | 1,142.00 | 1,154.00 | 1,136.94 | 0.17% | 356,500 |
| Dec 4, 2025 | 1,128.00 | 1,160.00 | 1,126.00 | 1,152.00 | 1,134.97 | 2.13% | 467,500 |
| Dec 3, 2025 | 1,142.00 | 1,142.00 | 1,120.00 | 1,128.00 | 1,111.32 | -1.05% | 389,500 |
| Dec 2, 2025 | 1,150.00 | 1,158.00 | 1,130.00 | 1,140.00 | 1,123.15 | -0.70% | 360,000 |
| Dec 1, 2025 | 1,152.00 | 1,176.00 | 1,146.00 | 1,148.00 | 1,131.03 | 1.41% | 540,500 |