NANSO Transport Co.,Ltd. (TYO:9034)
Japan
· Delayed Price · Currency is JPY 1,539.00
-3.00 (-0.19%)
Apr 28, 2026, 3:30 PM JST
NANSO Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,529.00 | 1,542.00 | 1,525.00 | 1,539.00 | 1,539.00 | -0.19% | 1,800 |
| Apr 27, 2026 | 1,557.00 | 1,557.00 | 1,530.00 | 1,542.00 | 1,542.00 | -0.96% | 3,300 |
| Apr 24, 2026 | 1,558.00 | 1,558.00 | 1,542.00 | 1,557.00 | 1,557.00 | 0.78% | 2,200 |
| Apr 23, 2026 | 1,551.00 | 1,556.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.39% | 2,800 |
| Apr 22, 2026 | 1,555.00 | 1,569.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.51% | 3,000 |
| Apr 21, 2026 | 1,559.00 | 1,567.00 | 1,559.00 | 1,559.00 | 1,559.00 | - | 3,100 |
| Apr 20, 2026 | 1,567.00 | 1,567.00 | 1,555.00 | 1,559.00 | 1,559.00 | 0.84% | 2,200 |
| Apr 17, 2026 | 1,550.00 | 1,550.00 | 1,545.00 | 1,546.00 | 1,546.00 | -0.13% | 2,200 |
| Apr 16, 2026 | 1,541.00 | 1,549.00 | 1,540.00 | 1,548.00 | 1,548.00 | 1.18% | 2,500 |
| Apr 15, 2026 | 1,530.00 | 1,545.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.92% | 1,700 |
| Apr 14, 2026 | 1,545.00 | 1,545.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.59% | 2,500 |
| Apr 13, 2026 | 1,557.00 | 1,559.00 | 1,522.00 | 1,525.00 | 1,525.00 | -2.06% | 7,100 |
| Apr 10, 2026 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | - | 300 |
| Apr 9, 2026 | 1,557.00 | 1,564.00 | 1,520.00 | 1,557.00 | 1,557.00 | 0.32% | 2,300 |
| Apr 8, 2026 | 1,538.00 | 1,570.00 | 1,538.00 | 1,552.00 | 1,552.00 | 1.77% | 4,300 |
| Apr 7, 2026 | 1,538.00 | 1,564.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.36% | 1,600 |
| Apr 6, 2026 | 1,506.00 | 1,546.00 | 1,506.00 | 1,546.00 | 1,546.00 | 1.98% | 4,100 |
| Apr 3, 2026 | 1,518.00 | 1,539.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.52% | 2,900 |
| Apr 2, 2026 | 1,534.00 | 1,539.00 | 1,524.00 | 1,524.00 | 1,524.00 | -0.65% | 1,600 |
| Apr 1, 2026 | 1,542.00 | 1,564.00 | 1,518.00 | 1,534.00 | 1,534.00 | 0.99% | 4,500 |
| Mar 31, 2026 | 1,509.00 | 1,522.00 | 1,509.00 | 1,519.00 | 1,519.00 | 0.46% | 3,600 |
| Mar 30, 2026 | 1,461.00 | 1,530.00 | 1,461.00 | 1,512.00 | 1,512.00 | -5.44% | 6,400 |
| Mar 27, 2026 | 1,585.00 | 1,617.00 | 1,560.00 | 1,599.00 | 1,559.00 | 0.31% | 3,800 |
| Mar 26, 2026 | 1,595.00 | 1,600.00 | 1,581.00 | 1,594.00 | 1,554.13 | -0.06% | 1,300 |
| Mar 25, 2026 | 1,535.00 | 1,595.00 | 1,535.00 | 1,595.00 | 1,555.10 | 1.85% | 2,600 |
| Mar 24, 2026 | 1,580.00 | 1,580.00 | 1,553.00 | 1,566.00 | 1,526.83 | 1.03% | 1,700 |
| Mar 23, 2026 | 1,565.00 | 1,600.00 | 1,511.00 | 1,550.00 | 1,511.23 | -2.33% | 9,600 |
| Mar 19, 2026 | 1,591.00 | 1,609.00 | 1,587.00 | 1,587.00 | 1,547.30 | -1.61% | 3,600 |
| Mar 18, 2026 | 1,597.00 | 1,619.00 | 1,595.00 | 1,613.00 | 1,572.65 | 1.00% | 2,400 |
| Mar 17, 2026 | 1,594.00 | 1,611.00 | 1,594.00 | 1,597.00 | 1,557.05 | 0.19% | 2,600 |
| Mar 16, 2026 | 1,594.00 | 1,626.00 | 1,594.00 | 1,594.00 | 1,554.13 | - | 4,400 |
| Mar 13, 2026 | 1,600.00 | 1,600.00 | 1,575.00 | 1,594.00 | 1,554.13 | -2.09% | 7,600 |
| Mar 12, 2026 | 1,625.00 | 1,628.00 | 1,613.00 | 1,628.00 | 1,587.27 | 0.18% | 6,800 |
| Mar 11, 2026 | 1,628.00 | 1,635.00 | 1,609.00 | 1,625.00 | 1,584.35 | -0.06% | 5,500 |
| Mar 10, 2026 | 1,635.00 | 1,636.00 | 1,602.00 | 1,626.00 | 1,585.32 | 0.68% | 4,200 |
| Mar 9, 2026 | 1,615.00 | 1,652.00 | 1,569.00 | 1,615.00 | 1,574.60 | -2.24% | 15,400 |
| Mar 6, 2026 | 1,641.00 | 1,652.00 | 1,636.00 | 1,652.00 | 1,610.67 | 0.30% | 4,400 |
| Mar 5, 2026 | 1,636.00 | 1,674.00 | 1,630.00 | 1,647.00 | 1,605.80 | 1.86% | 8,400 |
| Mar 4, 2026 | 1,602.00 | 1,650.00 | 1,563.00 | 1,617.00 | 1,576.55 | -5.44% | 17,000 |
| Mar 3, 2026 | 1,716.00 | 1,723.00 | 1,650.00 | 1,710.00 | 1,667.22 | -0.75% | 9,900 |
| Mar 2, 2026 | 1,717.00 | 1,724.00 | 1,710.00 | 1,723.00 | 1,679.90 | -0.29% | 4,100 |
| Feb 27, 2026 | 1,725.00 | 1,735.00 | 1,720.00 | 1,728.00 | 1,684.77 | 0.06% | 3,000 |
| Feb 26, 2026 | 1,728.00 | 1,736.00 | 1,727.00 | 1,727.00 | 1,683.80 | -0.17% | 1,600 |
| Feb 25, 2026 | 1,722.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,686.72 | - | 1,900 |
| Feb 24, 2026 | 1,714.00 | 1,740.00 | 1,714.00 | 1,730.00 | 1,686.72 | 0.52% | 3,200 |
| Feb 20, 2026 | 1,725.00 | 1,727.00 | 1,721.00 | 1,721.00 | 1,677.95 | -0.23% | 3,400 |
| Feb 19, 2026 | 1,712.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,681.85 | 0.94% | 7,200 |
| Feb 18, 2026 | 1,690.00 | 1,728.00 | 1,685.00 | 1,709.00 | 1,666.25 | 2.15% | 3,500 |
| Feb 17, 2026 | 1,689.00 | 1,700.00 | 1,670.00 | 1,673.00 | 1,631.15 | -0.42% | 6,900 |
| Feb 16, 2026 | 1,659.00 | 1,680.00 | 1,658.00 | 1,680.00 | 1,637.97 | 1.33% | 7,300 |
| Feb 13, 2026 | 1,667.00 | 1,674.00 | 1,658.00 | 1,658.00 | 1,616.52 | -0.48% | 10,300 |
| Feb 12, 2026 | 1,662.00 | 1,670.00 | 1,660.00 | 1,666.00 | 1,624.32 | 0.24% | 17,600 |
| Feb 10, 2026 | 1,668.00 | 1,668.00 | 1,650.00 | 1,662.00 | 1,620.42 | 1.28% | 3,700 |
| Feb 9, 2026 | 1,641.00 | 1,655.00 | 1,601.00 | 1,641.00 | 1,599.95 | 0.12% | 11,500 |
| Feb 6, 2026 | 1,600.00 | 1,700.00 | 1,585.00 | 1,639.00 | 1,598.00 | 3.41% | 14,500 |
| Feb 5, 2026 | 1,581.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,545.35 | 0.44% | 3,500 |
| Feb 4, 2026 | 1,573.00 | 1,580.00 | 1,570.00 | 1,578.00 | 1,538.53 | - | 2,600 |
| Feb 3, 2026 | 1,585.00 | 1,590.00 | 1,565.00 | 1,578.00 | 1,538.53 | -0.44% | 4,300 |
| Feb 2, 2026 | 1,602.00 | 1,604.00 | 1,578.00 | 1,585.00 | 1,545.35 | 0.51% | 1,200 |
| Jan 30, 2026 | 1,581.00 | 1,585.00 | 1,575.00 | 1,577.00 | 1,537.55 | 0.32% | 2,200 |
| Jan 29, 2026 | 1,576.00 | 1,580.00 | 1,572.00 | 1,572.00 | 1,532.68 | -0.88% | 1,500 |
| Jan 28, 2026 | 1,581.00 | 1,586.00 | 1,573.00 | 1,586.00 | 1,546.33 | -0.06% | 4,100 |
| Jan 27, 2026 | 1,582.00 | 1,608.00 | 1,582.00 | 1,587.00 | 1,547.30 | 0.32% | 2,100 |
| Jan 26, 2026 | 1,608.00 | 1,608.00 | 1,582.00 | 1,582.00 | 1,542.43 | -1.62% | 3,000 |
| Jan 23, 2026 | 1,609.00 | 1,610.00 | 1,608.00 | 1,608.00 | 1,567.77 | -0.06% | 600 |
| Jan 22, 2026 | 1,603.00 | 1,610.00 | 1,601.00 | 1,609.00 | 1,568.75 | 0.88% | 1,600 |
| Jan 21, 2026 | 1,592.00 | 1,601.00 | 1,592.00 | 1,595.00 | 1,555.10 | 0.19% | 1,100 |
| Jan 20, 2026 | 1,610.00 | 1,610.00 | 1,592.00 | 1,592.00 | 1,552.18 | -0.75% | 1,800 |
| Jan 19, 2026 | 1,617.00 | 1,617.00 | 1,595.00 | 1,604.00 | 1,563.87 | -0.19% | 5,300 |
| Jan 16, 2026 | 1,620.00 | 1,622.00 | 1,607.00 | 1,607.00 | 1,566.80 | -0.80% | 3,400 |
| Jan 15, 2026 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,579.47 | 0.87% | 5,400 |
| Jan 14, 2026 | 1,625.00 | 1,625.00 | 1,603.00 | 1,606.00 | 1,565.82 | -1.17% | 15,300 |
| Jan 13, 2026 | 1,600.00 | 1,626.00 | 1,600.00 | 1,625.00 | 1,584.35 | 1.88% | 13,000 |
| Jan 9, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,555.10 | -0.62% | 2,800 |
| Jan 8, 2026 | 1,605.00 | 1,605.00 | 1,581.00 | 1,605.00 | 1,564.85 | -0.25% | 6,400 |
| Jan 7, 2026 | 1,605.00 | 1,624.00 | 1,604.00 | 1,609.00 | 1,568.75 | 0.06% | 3,400 |
| Jan 6, 2026 | 1,626.00 | 1,628.00 | 1,606.00 | 1,608.00 | 1,567.77 | -0.25% | 4,400 |
| Jan 5, 2026 | 1,631.00 | 1,638.00 | 1,600.00 | 1,612.00 | 1,571.67 | -1.65% | 4,400 |
| Dec 30, 2025 | 1,642.00 | 1,642.00 | 1,627.00 | 1,639.00 | 1,598.00 | 0.18% | 1,300 |
| Dec 29, 2025 | 1,631.00 | 1,647.00 | 1,631.00 | 1,636.00 | 1,595.07 | 0.31% | 3,500 |
| Dec 26, 2025 | 1,648.00 | 1,648.00 | 1,622.00 | 1,631.00 | 1,590.20 | 0.43% | 9,500 |
| Dec 25, 2025 | 1,643.00 | 1,643.00 | 1,620.00 | 1,624.00 | 1,583.37 | -1.28% | 2,000 |
| Dec 24, 2025 | 1,623.00 | 1,646.00 | 1,619.00 | 1,645.00 | 1,603.85 | 0.92% | 2,400 |
| Dec 23, 2025 | 1,630.00 | 1,630.00 | 1,617.00 | 1,630.00 | 1,589.22 | - | 3,500 |
| Dec 22, 2025 | 1,601.00 | 1,630.00 | 1,601.00 | 1,630.00 | 1,589.22 | 1.81% | 1,100 |
| Dec 19, 2025 | 1,600.00 | 1,602.00 | 1,592.00 | 1,601.00 | 1,560.95 | -0.62% | 2,100 |
| Dec 18, 2025 | 1,587.00 | 1,630.00 | 1,587.00 | 1,611.00 | 1,570.70 | 1.51% | 3,800 |
| Dec 17, 2025 | 1,624.00 | 1,624.00 | 1,555.00 | 1,587.00 | 1,547.30 | -2.16% | 5,300 |
| Dec 16, 2025 | 1,617.00 | 1,649.00 | 1,596.00 | 1,622.00 | 1,581.42 | 1.69% | 11,000 |
| Dec 15, 2025 | 1,545.00 | 1,600.00 | 1,545.00 | 1,595.00 | 1,555.10 | 3.30% | 4,800 |
| Dec 12, 2025 | 1,536.00 | 1,544.00 | 1,536.00 | 1,544.00 | 1,505.38 | 0.52% | 7,800 |
| Dec 11, 2025 | 1,530.00 | 1,539.00 | 1,519.00 | 1,536.00 | 1,497.58 | 0.39% | 3,500 |
| Dec 10, 2025 | 1,534.00 | 1,540.00 | 1,529.00 | 1,530.00 | 1,491.73 | -0.26% | 2,400 |
| Dec 9, 2025 | 1,540.00 | 1,540.00 | 1,534.00 | 1,534.00 | 1,495.63 | -0.13% | 1,600 |
| Dec 8, 2025 | 1,533.00 | 1,540.00 | 1,530.00 | 1,536.00 | 1,497.58 | 0.52% | 2,000 |
| Dec 5, 2025 | 1,524.00 | 1,529.00 | 1,520.00 | 1,528.00 | 1,489.78 | -0.13% | 900 |
| Dec 4, 2025 | 1,540.00 | 1,540.00 | 1,525.00 | 1,530.00 | 1,491.73 | - | 2,700 |
| Dec 3, 2025 | 1,533.00 | 1,537.00 | 1,520.00 | 1,530.00 | 1,491.73 | -0.20% | 2,200 |
| Dec 2, 2025 | 1,529.00 | 1,538.00 | 1,529.00 | 1,533.00 | 1,494.65 | -0.26% | 1,700 |
| Dec 1, 2025 | 1,534.00 | 1,540.00 | 1,530.00 | 1,537.00 | 1,498.55 | 0.20% | 5,300 |