Advertisement
U.S. Markets closed

Nakanishi Inc. (7716.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,576.00+22.00 (+0.86%)
As of 11:35AM JST. Market open.
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 20242,554.002,600.002,536.002,576.002,576.0055,700
Oct 25, 20242,600.002,606.002,535.002,554.002,554.00123,500
Oct 24, 20242,589.002,596.002,557.002,567.002,567.0074,600
Oct 23, 20242,558.002,607.002,533.002,606.002,606.00144,200
Oct 22, 20242,608.002,608.002,551.002,561.002,561.00145,100
Oct 21, 20242,615.002,626.002,601.002,613.002,613.0075,700
Oct 18, 20242,587.002,607.002,580.002,598.002,598.00104,300
Oct 17, 20242,600.002,615.002,585.002,586.002,586.0070,200
Oct 16, 20242,596.002,644.002,595.002,595.002,595.00108,800
Oct 15, 20242,700.002,700.002,643.002,643.002,643.00119,200
Oct 11, 20242,672.002,675.002,642.002,653.002,653.0062,700
Oct 10, 20242,679.002,686.002,656.002,682.002,682.0054,800
Oct 09, 20242,690.002,713.002,644.002,658.002,658.0096,200
Oct 08, 20242,671.002,718.002,664.002,690.002,690.00104,900
Oct 07, 20242,705.002,729.002,699.002,721.002,721.00123,500
Oct 04, 20242,629.002,734.002,628.002,715.002,715.00151,000
Oct 03, 20242,647.002,662.002,605.002,630.002,630.00165,200
Oct 02, 20242,616.002,648.002,614.002,616.002,616.0075,300
Oct 01, 20242,668.002,684.002,652.002,664.002,664.0052,400
Sep 30, 20242,614.002,677.002,612.002,663.002,663.00107,300
Sep 27, 20242,729.002,758.002,687.002,713.002,713.00232,600
Sep 26, 20242,641.002,692.002,608.002,688.002,688.00214,800
Sep 25, 20242,588.002,615.002,580.002,608.002,608.0063,400
Sep 24, 20242,620.002,628.002,594.002,595.002,595.00123,200
Sep 20, 20242,562.002,602.002,553.002,580.002,580.00195,600
Sep 19, 20242,528.002,547.002,515.002,519.002,519.00104,700
Sep 18, 20242,460.002,492.002,436.002,478.002,478.00162,200
Sep 17, 20242,458.002,458.002,404.002,432.002,432.00133,800
Sep 13, 20242,454.002,470.002,426.002,459.002,459.00111,200
Sep 12, 20242,501.002,515.002,435.002,455.002,455.00201,700
Sep 11, 20242,480.002,518.002,427.002,455.002,455.00172,800
Sep 10, 20242,444.002,497.002,422.002,472.002,472.00220,300
Sep 09, 20242,361.002,435.002,360.002,433.002,433.00236,600
Sep 06, 20242,473.002,480.002,431.002,446.002,446.00157,300
Sep 05, 20242,473.002,511.002,450.002,482.002,482.00144,200
Sep 04, 20242,462.002,503.002,449.002,473.002,473.00190,500
Sep 03, 20242,567.002,567.002,526.002,539.002,539.00157,000
Sep 02, 20242,601.002,610.002,553.002,567.002,567.00111,300
Aug 30, 20242,600.002,612.002,567.002,598.002,598.00143,700
Aug 29, 20242,620.002,620.002,563.002,586.002,586.00117,100
Aug 28, 20242,625.002,625.002,578.002,607.002,607.00192,700
Aug 27, 20242,645.002,661.002,618.002,633.002,633.00163,300
Aug 26, 20242,708.002,710.002,645.002,647.002,647.0071,500
Aug 23, 20242,700.002,740.002,683.002,695.002,695.00159,300
Aug 22, 20242,634.002,734.002,634.002,695.002,695.00189,900
Aug 21, 20242,606.002,670.002,581.002,670.002,670.00172,900
Aug 20, 20242,630.002,659.002,622.002,637.002,637.00160,100
Aug 19, 20242,535.002,615.002,533.002,587.002,587.00202,000
Aug 16, 20242,521.002,565.002,489.002,550.002,550.00197,700
Aug 15, 20242,494.002,519.002,475.002,503.002,503.00159,200
Aug 14, 20242,450.002,516.002,418.002,516.002,516.00175,500
Aug 13, 20242,522.002,558.002,400.002,414.002,414.00311,600
Aug 09, 20242,435.002,458.002,373.002,403.002,403.00294,800
Aug 08, 20242,351.002,396.002,337.002,368.002,368.00168,700
Aug 07, 20242,371.002,390.002,283.002,348.002,348.00339,800
Aug 06, 20242,141.002,345.002,141.002,339.002,339.00508,300
Aug 05, 20242,205.002,297.001,985.002,010.002,010.00575,400
Aug 02, 20242,390.002,390.002,283.002,285.002,285.00292,100
Aug 01, 20242,560.002,563.002,466.002,468.002,468.00160,100
Jul 31, 20242,573.002,607.002,553.002,604.002,604.0088,900
Jul 30, 20242,610.002,616.002,562.002,582.002,582.00104,300
Jul 29, 20242,570.002,622.002,570.002,617.002,617.00134,800
Jul 26, 20242,586.002,601.002,561.002,563.002,563.00127,500
Jul 25, 20242,593.002,600.002,566.002,586.002,586.00139,400
Jul 24, 20242,632.002,655.002,618.002,624.002,624.00162,200
Jul 23, 20242,666.002,679.002,620.002,632.002,632.00137,700
Jul 22, 20242,716.002,725.002,633.002,636.002,636.00176,000
Jul 19, 20242,723.002,753.002,702.002,710.002,710.00141,400
Jul 18, 20242,711.002,744.002,708.002,716.002,716.00180,200
Jul 17, 20242,718.002,734.002,700.002,702.002,702.00111,600
Jul 16, 20242,726.002,729.002,674.002,683.002,683.00196,700
Jul 12, 20242,680.002,718.002,671.002,711.002,711.00275,600
Jul 11, 20242,646.002,699.002,638.002,695.002,695.00244,200
Jul 10, 20242,608.002,637.002,594.002,634.002,634.00143,700
Jul 09, 20242,600.002,639.002,586.002,611.002,611.00217,400
Jul 08, 20242,590.002,592.002,555.002,575.002,575.00163,600
Jul 05, 20242,590.002,618.002,584.002,585.002,585.00211,800
Jul 04, 20242,582.002,597.002,566.002,584.002,584.00200,000
Jul 03, 20242,564.002,564.002,515.002,546.002,546.00185,000
Jul 02, 20242,544.002,556.002,532.002,546.002,546.00228,400
Jul 01, 20242,595.002,607.002,543.002,544.002,544.00297,200
Jun 28, 20242,555.002,558.002,536.002,552.002,552.00247,400
Jun 27, 20242,521.002,549.002,512.002,540.002,540.00224,400
Jun 26, 20242,516.002,527.002,500.002,527.002,527.00171,100
Jun 25, 20242,508.002,531.002,508.002,527.002,527.00204,200
Jun 24, 20242,494.002,516.002,483.002,508.002,508.00258,100
Jun 21, 20242,474.002,518.002,455.002,477.002,477.00409,400
Jun 20, 20242,492.002,557.002,472.002,484.002,484.00472,000
Jun 19, 20242,383.002,422.002,383.002,395.002,395.00155,000
Jun 18, 20242,420.002,435.002,366.002,376.002,376.00150,800
Jun 17, 20242,372.002,436.002,356.002,391.002,391.00217,400
Jun 14, 20242,300.002,427.002,295.002,398.002,398.00289,900
Jun 13, 20242,335.002,350.002,312.002,313.002,313.00173,400
Jun 12, 20242,377.002,380.002,329.002,329.002,329.00104,700
Jun 11, 20242,405.002,410.002,370.002,377.002,377.00125,600
Jun 10, 20242,330.002,410.002,322.002,410.002,410.00209,300
Jun 07, 20242,316.002,334.002,304.002,313.002,313.00114,600
Jun 06, 20242,314.002,334.002,300.002,316.002,316.00124,600
Jun 05, 20242,293.002,314.002,290.002,312.002,312.00100,800
Jun 04, 20242,351.002,365.002,288.002,293.002,293.00199,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...