NANSO Transport Co.,Ltd. (TYO:9034)
Japan
· Delayed Price · Currency is JPY 1,626.00
+11.00 (0.68%)
Mar 10, 2026, 3:30 PM JST
NANSO Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,635.00 | 1,636.00 | 1,602.00 | 1,619.00 | 1,619.00 | 0.25% | 3,900 |
| Mar 9, 2026 | 1,615.00 | 1,652.00 | 1,569.00 | 1,615.00 | 1,615.00 | -2.24% | 15,400 |
| Mar 6, 2026 | 1,641.00 | 1,652.00 | 1,636.00 | 1,652.00 | 1,652.00 | 0.30% | 4,400 |
| Mar 5, 2026 | 1,636.00 | 1,674.00 | 1,630.00 | 1,647.00 | 1,647.00 | 1.86% | 8,400 |
| Mar 4, 2026 | 1,602.00 | 1,650.00 | 1,563.00 | 1,617.00 | 1,617.00 | -5.44% | 17,000 |
| Mar 3, 2026 | 1,716.00 | 1,723.00 | 1,650.00 | 1,710.00 | 1,710.00 | -0.75% | 9,900 |
| Mar 2, 2026 | 1,717.00 | 1,724.00 | 1,710.00 | 1,723.00 | 1,723.00 | -0.29% | 4,100 |
| Feb 27, 2026 | 1,725.00 | 1,735.00 | 1,720.00 | 1,728.00 | 1,728.00 | 0.06% | 3,000 |
| Feb 26, 2026 | 1,728.00 | 1,736.00 | 1,727.00 | 1,727.00 | 1,727.00 | -0.17% | 1,600 |
| Feb 25, 2026 | 1,722.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,730.00 | - | 1,900 |
| Feb 24, 2026 | 1,714.00 | 1,740.00 | 1,714.00 | 1,730.00 | 1,730.00 | 0.52% | 3,200 |
| Feb 20, 2026 | 1,725.00 | 1,727.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.23% | 3,400 |
| Feb 19, 2026 | 1,712.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.94% | 7,200 |
| Feb 18, 2026 | 1,690.00 | 1,728.00 | 1,685.00 | 1,709.00 | 1,709.00 | 2.15% | 3,500 |
| Feb 17, 2026 | 1,689.00 | 1,700.00 | 1,670.00 | 1,673.00 | 1,673.00 | -0.42% | 6,900 |
| Feb 16, 2026 | 1,659.00 | 1,680.00 | 1,658.00 | 1,680.00 | 1,680.00 | 1.33% | 7,300 |
| Feb 13, 2026 | 1,667.00 | 1,674.00 | 1,658.00 | 1,658.00 | 1,658.00 | -0.48% | 10,300 |
| Feb 12, 2026 | 1,662.00 | 1,670.00 | 1,660.00 | 1,666.00 | 1,666.00 | 0.24% | 17,600 |
| Feb 10, 2026 | 1,668.00 | 1,668.00 | 1,650.00 | 1,662.00 | 1,662.00 | 1.28% | 3,700 |
| Feb 9, 2026 | 1,641.00 | 1,655.00 | 1,601.00 | 1,641.00 | 1,641.00 | 0.12% | 11,500 |
| Feb 6, 2026 | 1,600.00 | 1,700.00 | 1,585.00 | 1,639.00 | 1,639.00 | 3.41% | 14,500 |
| Feb 5, 2026 | 1,581.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,585.00 | 0.44% | 3,500 |
| Feb 4, 2026 | 1,573.00 | 1,580.00 | 1,570.00 | 1,578.00 | 1,578.00 | - | 2,600 |
| Feb 3, 2026 | 1,585.00 | 1,590.00 | 1,565.00 | 1,578.00 | 1,578.00 | -0.44% | 4,300 |
| Feb 2, 2026 | 1,602.00 | 1,604.00 | 1,578.00 | 1,585.00 | 1,585.00 | 0.51% | 1,200 |
| Jan 30, 2026 | 1,581.00 | 1,585.00 | 1,575.00 | 1,577.00 | 1,577.00 | 0.32% | 2,200 |
| Jan 29, 2026 | 1,576.00 | 1,580.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.88% | 1,500 |
| Jan 28, 2026 | 1,581.00 | 1,586.00 | 1,573.00 | 1,586.00 | 1,586.00 | -0.06% | 4,100 |
| Jan 27, 2026 | 1,582.00 | 1,608.00 | 1,582.00 | 1,587.00 | 1,587.00 | 0.32% | 2,100 |
| Jan 26, 2026 | 1,608.00 | 1,608.00 | 1,582.00 | 1,582.00 | 1,582.00 | -1.62% | 3,000 |
| Jan 23, 2026 | 1,609.00 | 1,610.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.06% | 600 |
| Jan 22, 2026 | 1,603.00 | 1,610.00 | 1,601.00 | 1,609.00 | 1,609.00 | 0.88% | 1,600 |
| Jan 21, 2026 | 1,592.00 | 1,601.00 | 1,592.00 | 1,595.00 | 1,595.00 | 0.19% | 1,100 |
| Jan 20, 2026 | 1,610.00 | 1,610.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.75% | 1,800 |
| Jan 19, 2026 | 1,617.00 | 1,617.00 | 1,595.00 | 1,604.00 | 1,604.00 | -0.19% | 5,300 |
| Jan 16, 2026 | 1,620.00 | 1,622.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.80% | 3,400 |
| Jan 15, 2026 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.87% | 5,400 |
| Jan 14, 2026 | 1,625.00 | 1,625.00 | 1,603.00 | 1,606.00 | 1,606.00 | -1.17% | 15,300 |
| Jan 13, 2026 | 1,600.00 | 1,626.00 | 1,600.00 | 1,625.00 | 1,625.00 | 1.88% | 13,000 |
| Jan 9, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | -0.62% | 2,800 |
| Jan 8, 2026 | 1,605.00 | 1,605.00 | 1,581.00 | 1,605.00 | 1,605.00 | -0.25% | 6,400 |
| Jan 7, 2026 | 1,605.00 | 1,624.00 | 1,604.00 | 1,609.00 | 1,609.00 | 0.06% | 3,400 |
| Jan 6, 2026 | 1,626.00 | 1,628.00 | 1,606.00 | 1,608.00 | 1,608.00 | -0.25% | 4,400 |
| Jan 5, 2026 | 1,631.00 | 1,638.00 | 1,600.00 | 1,612.00 | 1,612.00 | -1.65% | 4,400 |
| Dec 30, 2025 | 1,642.00 | 1,642.00 | 1,627.00 | 1,639.00 | 1,639.00 | 0.18% | 1,300 |
| Dec 29, 2025 | 1,631.00 | 1,647.00 | 1,631.00 | 1,636.00 | 1,636.00 | 0.31% | 3,500 |
| Dec 26, 2025 | 1,648.00 | 1,648.00 | 1,622.00 | 1,631.00 | 1,631.00 | 0.43% | 9,500 |
| Dec 25, 2025 | 1,643.00 | 1,643.00 | 1,620.00 | 1,624.00 | 1,624.00 | -1.28% | 2,000 |
| Dec 24, 2025 | 1,623.00 | 1,646.00 | 1,619.00 | 1,645.00 | 1,645.00 | 0.92% | 2,400 |
| Dec 23, 2025 | 1,630.00 | 1,630.00 | 1,617.00 | 1,630.00 | 1,630.00 | - | 3,500 |
| Dec 22, 2025 | 1,601.00 | 1,630.00 | 1,601.00 | 1,630.00 | 1,630.00 | 1.81% | 1,100 |
| Dec 19, 2025 | 1,600.00 | 1,602.00 | 1,592.00 | 1,601.00 | 1,601.00 | -0.62% | 2,100 |
| Dec 18, 2025 | 1,587.00 | 1,630.00 | 1,587.00 | 1,611.00 | 1,611.00 | 1.51% | 3,800 |
| Dec 17, 2025 | 1,624.00 | 1,624.00 | 1,555.00 | 1,587.00 | 1,587.00 | -2.16% | 5,300 |
| Dec 16, 2025 | 1,617.00 | 1,649.00 | 1,596.00 | 1,622.00 | 1,622.00 | 1.69% | 11,000 |
| Dec 15, 2025 | 1,545.00 | 1,600.00 | 1,545.00 | 1,595.00 | 1,595.00 | 3.30% | 4,800 |
| Dec 12, 2025 | 1,536.00 | 1,544.00 | 1,536.00 | 1,544.00 | 1,544.00 | 0.52% | 7,800 |
| Dec 11, 2025 | 1,530.00 | 1,539.00 | 1,519.00 | 1,536.00 | 1,536.00 | 0.39% | 3,500 |
| Dec 10, 2025 | 1,534.00 | 1,540.00 | 1,529.00 | 1,530.00 | 1,530.00 | -0.26% | 2,400 |
| Dec 9, 2025 | 1,540.00 | 1,540.00 | 1,534.00 | 1,534.00 | 1,534.00 | -0.13% | 1,600 |
| Dec 8, 2025 | 1,533.00 | 1,540.00 | 1,530.00 | 1,536.00 | 1,536.00 | 0.52% | 2,000 |
| Dec 5, 2025 | 1,524.00 | 1,529.00 | 1,520.00 | 1,528.00 | 1,528.00 | -0.13% | 900 |
| Dec 4, 2025 | 1,540.00 | 1,540.00 | 1,525.00 | 1,530.00 | 1,530.00 | - | 2,700 |
| Dec 3, 2025 | 1,533.00 | 1,537.00 | 1,520.00 | 1,530.00 | 1,530.00 | -0.20% | 2,200 |
| Dec 2, 2025 | 1,529.00 | 1,538.00 | 1,529.00 | 1,533.00 | 1,533.00 | -0.26% | 1,700 |
| Dec 1, 2025 | 1,534.00 | 1,540.00 | 1,530.00 | 1,537.00 | 1,537.00 | 0.20% | 5,300 |
| Nov 28, 2025 | 1,538.00 | 1,540.00 | 1,529.00 | 1,534.00 | 1,534.00 | -0.26% | 1,600 |
| Nov 27, 2025 | 1,520.00 | 1,538.00 | 1,520.00 | 1,538.00 | 1,538.00 | 0.20% | 1,400 |
| Nov 26, 2025 | 1,507.00 | 1,535.00 | 1,507.00 | 1,535.00 | 1,535.00 | 1.05% | 2,400 |
| Nov 25, 2025 | 1,517.00 | 1,532.00 | 1,517.00 | 1,519.00 | 1,519.00 | 0.26% | 4,100 |
| Nov 21, 2025 | 1,500.00 | 1,515.00 | 1,498.00 | 1,515.00 | 1,515.00 | 0.93% | 1,800 |
| Nov 20, 2025 | 1,486.00 | 1,501.00 | 1,482.00 | 1,501.00 | 1,501.00 | 1.56% | 2,200 |
| Nov 19, 2025 | 1,500.00 | 1,500.00 | 1,470.00 | 1,478.00 | 1,478.00 | -1.60% | 6,800 |
| Nov 18, 2025 | 1,522.00 | 1,522.00 | 1,500.00 | 1,502.00 | 1,502.00 | -1.18% | 4,600 |
| Nov 17, 2025 | 1,526.00 | 1,527.00 | 1,516.00 | 1,520.00 | 1,520.00 | 0.93% | 4,300 |
| Nov 14, 2025 | 1,518.00 | 1,538.00 | 1,502.00 | 1,506.00 | 1,506.00 | -0.79% | 4,000 |
| Nov 13, 2025 | 1,486.00 | 1,518.00 | 1,486.00 | 1,518.00 | 1,518.00 | 1.67% | 1,800 |
| Nov 12, 2025 | 1,490.00 | 1,501.00 | 1,481.00 | 1,493.00 | 1,493.00 | 0.47% | 12,200 |
| Nov 11, 2025 | 1,511.00 | 1,511.00 | 1,486.00 | 1,486.00 | 1,486.00 | -1.20% | 4,300 |
| Nov 10, 2025 | 1,509.00 | 1,513.00 | 1,461.00 | 1,504.00 | 1,504.00 | -0.73% | 13,300 |
| Nov 7, 2025 | 1,548.00 | 1,548.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.75% | 3,200 |
| Nov 6, 2025 | 1,509.00 | 1,542.00 | 1,492.00 | 1,542.00 | 1,542.00 | 2.25% | 3,200 |
| Nov 5, 2025 | 1,520.00 | 1,531.00 | 1,485.00 | 1,508.00 | 1,508.00 | -0.20% | 6,500 |
| Nov 4, 2025 | 1,523.00 | 1,542.00 | 1,501.00 | 1,511.00 | 1,511.00 | -1.18% | 3,900 |
| Oct 31, 2025 | 1,545.00 | 1,545.00 | 1,524.00 | 1,529.00 | 1,529.00 | -0.91% | 2,900 |
| Oct 30, 2025 | 1,524.00 | 1,545.00 | 1,439.00 | 1,543.00 | 1,543.00 | 1.25% | 13,600 |
| Oct 29, 2025 | 1,544.00 | 1,544.00 | 1,502.00 | 1,524.00 | 1,524.00 | -1.17% | 7,400 |
| Oct 28, 2025 | 1,598.00 | 1,598.00 | 1,540.00 | 1,542.00 | 1,542.00 | -3.50% | 15,700 |
| Oct 27, 2025 | 1,555.00 | 1,670.00 | 1,554.00 | 1,598.00 | 1,598.00 | 3.16% | 20,100 |
| Oct 24, 2025 | 1,559.00 | 1,559.00 | 1,523.00 | 1,549.00 | 1,549.00 | -0.71% | 6,800 |
| Oct 23, 2025 | 1,502.00 | 1,567.00 | 1,492.00 | 1,560.00 | 1,560.00 | 3.45% | 11,400 |
| Oct 22, 2025 | 1,475.00 | 1,508.00 | 1,470.00 | 1,508.00 | 1,508.00 | 4.36% | 17,900 |
| Oct 21, 2025 | 1,469.00 | 1,470.00 | 1,441.00 | 1,445.00 | 1,445.00 | -1.63% | 10,800 |
| Oct 20, 2025 | 1,483.00 | 1,485.00 | 1,465.00 | 1,469.00 | 1,469.00 | 1.10% | 3,800 |
| Oct 17, 2025 | 1,475.00 | 1,475.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.75% | 4,400 |
| Oct 16, 2025 | 1,453.00 | 1,464.00 | 1,453.00 | 1,464.00 | 1,464.00 | 0.97% | 2,500 |
| Oct 15, 2025 | 1,440.00 | 1,452.00 | 1,440.00 | 1,450.00 | 1,450.00 | 1.97% | 5,100 |
| Oct 14, 2025 | 1,437.00 | 1,450.00 | 1,422.00 | 1,422.00 | 1,422.00 | -1.04% | 8,200 |
| Oct 10, 2025 | 1,458.00 | 1,459.00 | 1,428.00 | 1,437.00 | 1,437.00 | -1.44% | 4,200 |
| Oct 9, 2025 | 1,473.00 | 1,473.00 | 1,455.00 | 1,458.00 | 1,458.00 | -0.95% | 2,400 |