Skip to main content
NANKAI Co., Ltd. (TYO:9044)
Japan flag Japan · Delayed Price · Currency is JPY
2,896.50
+1.00 (0.03%)
Apr 28, 2026, 3:30 PM JST

NANKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,887.502,906.002,873.002,896.502,896.500.03%655,800
Apr 27, 20262,895.002,942.502,888.502,895.502,895.50-0.67%310,200
Apr 24, 20262,922.002,943.002,901.002,915.002,915.00-0.41%283,300
Apr 23, 20262,944.502,961.002,897.502,927.002,927.00-1.45%344,800
Apr 22, 20263,022.003,028.002,966.502,970.002,970.00-2.17%269,300
Apr 21, 20263,072.003,090.003,034.003,036.003,036.00-0.95%159,900
Apr 20, 20263,087.003,103.003,053.003,065.003,065.00-0.81%197,000
Apr 17, 20263,083.003,101.003,083.003,090.003,090.000.23%199,700
Apr 16, 20263,121.003,131.003,081.003,083.003,083.00-0.84%230,300
Apr 15, 20263,105.003,128.003,099.003,109.003,109.000.45%208,400
Apr 14, 20263,143.003,158.003,091.003,095.003,095.00-1.43%308,400
Apr 13, 20263,181.003,207.003,131.003,140.003,140.00-1.29%323,900
Apr 10, 20263,255.003,274.003,178.003,181.003,181.00-2.24%297,500
Apr 9, 20263,278.003,318.003,254.003,254.003,254.00-0.43%322,100
Apr 8, 20263,255.003,287.003,250.003,268.003,268.001.21%337,000
Apr 7, 20263,221.003,250.003,201.003,229.003,229.001.06%305,000
Apr 6, 20263,200.003,213.003,178.003,195.003,195.00-0.28%208,200
Apr 3, 20263,179.003,220.003,179.003,204.003,204.000.60%268,400
Apr 2, 20263,158.003,243.003,150.003,185.003,185.000.76%370,200
Apr 1, 20263,113.003,161.003,083.003,161.003,161.003.03%419,800
Mar 31, 20263,140.003,146.003,045.003,068.003,068.00-2.29%499,500
Mar 30, 20263,113.003,145.003,100.003,140.003,140.00-0.35%1,558,200
Mar 27, 20263,136.003,173.003,110.003,151.003,126.001.35%1,760,000
Mar 26, 20263,129.003,129.003,072.003,109.003,084.331.01%712,600
Mar 25, 20263,099.003,099.003,063.003,078.003,053.581.45%603,900
Mar 24, 20263,045.003,050.003,014.003,034.003,009.930.97%605,000
Mar 23, 20263,003.003,014.002,970.503,005.002,981.16-0.10%664,600
Mar 19, 20263,043.003,056.003,008.003,008.002,984.13-1.02%507,600
Mar 18, 20262,981.503,039.002,981.503,039.003,014.892.03%295,900
Mar 17, 20262,968.003,004.002,965.502,978.502,954.870.95%288,400
Mar 16, 20262,980.502,982.002,942.002,950.502,927.090.08%372,900
Mar 13, 20262,935.002,992.502,934.502,948.002,924.61-0.10%384,800
Mar 12, 20262,980.003,008.002,939.002,951.002,927.59-1.47%355,200
Mar 11, 20263,006.003,033.002,995.002,995.002,971.240.20%243,100
Mar 10, 20263,050.003,050.002,989.002,989.002,965.29-0.60%312,500
Mar 9, 20262,943.503,019.002,937.503,007.002,983.14-0.66%357,900
Mar 6, 20263,016.003,040.002,985.003,027.003,002.98-0.13%262,300
Mar 5, 20263,073.003,108.003,031.003,031.003,006.95-0.03%342,000
Mar 4, 20263,006.003,042.002,972.003,032.003,007.94-0.62%518,700
Mar 3, 20263,089.003,099.003,047.003,051.003,026.79-2.09%341,300
Mar 2, 20263,062.003,133.003,059.003,116.003,091.280.03%338,800
Feb 27, 20263,110.003,116.003,085.003,115.003,090.291.14%376,800
Feb 26, 20263,088.003,109.003,073.003,080.003,055.560.29%254,800
Feb 25, 20263,065.003,071.003,038.003,071.003,046.630.39%188,000
Feb 24, 20263,042.003,068.003,012.003,059.003,034.731.12%185,000
Feb 20, 20263,050.003,074.003,025.003,025.003,001.00-1.63%195,400
Feb 19, 20263,077.003,086.003,053.003,075.003,050.60-0.49%198,900
Feb 18, 20263,059.003,105.003,056.003,090.003,065.481.85%350,700
Feb 17, 20263,030.003,041.003,018.003,034.003,009.930.23%125,700
Feb 16, 20263,060.003,060.003,009.003,027.003,002.98-0.59%205,300
Feb 13, 20263,079.003,093.003,041.003,045.003,020.84-0.49%294,300
Feb 12, 20263,038.003,064.003,030.003,060.003,035.721.02%213,200
Feb 10, 20263,033.003,050.003,006.003,029.003,004.970.43%195,100
Feb 9, 20263,018.003,043.002,999.003,016.002,992.071.62%230,700
Feb 6, 20262,960.002,979.002,937.502,968.002,944.451.07%170,500
Feb 5, 20262,949.502,968.002,935.002,936.502,913.201.28%333,600
Feb 4, 20262,870.002,910.002,853.002,899.502,876.501.43%191,000
Feb 3, 20262,851.502,879.002,844.002,858.502,835.820.44%251,900
Feb 2, 20262,910.502,915.002,846.002,846.002,823.42-0.51%437,000
Jan 30, 20262,862.002,882.502,824.002,860.502,837.80-0.42%687,700
Jan 29, 20262,920.503,000.002,872.502,872.502,849.71-2.35%653,200
Jan 28, 20262,980.002,988.502,935.502,941.502,918.16-1.84%271,100
Jan 27, 20263,006.003,014.002,981.002,996.502,972.73-0.91%290,900
Jan 26, 20263,030.003,037.003,009.003,024.003,000.01-0.66%201,600
Jan 23, 20263,050.003,070.003,034.003,044.003,019.85-0.20%198,700
Jan 22, 20263,020.003,066.003,020.003,050.003,025.801.13%175,800
Jan 21, 20263,016.003,033.002,998.003,016.002,992.07-0.92%259,300
Jan 20, 20263,037.003,057.003,025.003,044.003,019.85-216,800
Jan 19, 20263,016.003,048.003,007.003,044.003,019.850.89%222,200
Jan 16, 20263,025.003,050.003,017.003,017.002,993.06-0.66%189,900
Jan 15, 20263,034.003,049.003,020.003,037.003,012.900.10%136,400
Jan 14, 20263,034.003,050.003,029.003,034.003,009.93-0.13%165,100
Jan 13, 20263,020.003,055.003,020.003,038.003,013.900.86%242,800
Jan 9, 20262,985.503,012.002,984.003,012.002,988.100.97%168,300
Jan 8, 20263,005.003,024.002,983.002,983.002,959.33-1.03%221,300
Jan 7, 20263,000.003,035.002,989.003,014.002,990.090.03%242,700
Jan 6, 20262,980.003,013.002,980.003,013.002,989.091.29%243,800
Jan 5, 20262,966.002,983.502,959.502,974.502,950.900.17%221,900
Dec 30, 20252,990.002,990.502,968.002,969.502,945.94-0.27%220,200
Dec 29, 20252,991.002,996.002,957.002,977.502,953.88-0.42%231,700
Dec 26, 20252,991.503,005.002,977.002,990.002,966.280.02%225,500
Dec 25, 20252,980.003,000.002,974.502,989.502,965.780.67%174,800
Dec 24, 20252,940.002,998.002,935.002,969.502,945.940.83%321,700
Dec 23, 20252,918.002,947.502,917.002,945.002,921.630.61%178,700
Dec 22, 20252,942.002,943.502,918.002,927.002,903.78-0.49%215,000
Dec 19, 20252,907.002,941.502,896.002,941.502,918.161.19%441,400
Dec 18, 20252,911.002,915.502,875.002,907.002,883.940.71%185,500
Dec 17, 20252,904.502,914.002,870.002,886.502,863.60-0.47%197,700
Dec 16, 20252,925.002,925.002,900.002,900.002,876.99-0.62%222,400
Dec 15, 20252,877.502,928.002,865.502,918.002,894.852.06%211,600
Dec 12, 20252,833.502,859.002,826.502,859.002,836.321.11%281,900
Dec 11, 20252,833.002,840.002,820.502,827.502,805.07-0.16%182,900
Dec 10, 20252,817.002,843.002,815.002,832.002,809.530.02%238,100
Dec 9, 20252,830.002,842.502,805.002,831.502,809.03-0.07%276,200
Dec 8, 20252,790.002,843.002,784.502,833.502,811.022.22%263,000
Dec 5, 20252,813.002,845.002,767.002,772.002,750.01-1.25%501,800
Dec 4, 20252,810.002,831.002,763.002,807.002,784.73-2.16%673,900
Dec 3, 20252,888.502,899.002,833.502,869.002,846.24-1.19%340,600
Dec 2, 20252,900.002,921.002,887.002,903.502,880.46-0.22%281,000
Dec 1, 20252,930.002,945.502,908.502,910.002,886.91-1.09%308,000