Nakano Corporation - 1827.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,077	1,071	1,071	1,091	1,065	44,200
December 04, 2025	1,082	1,090	1,090	1,099	1,066	55,500
December 03, 2025	1,099	1,078	1,078	1,111	1,071	68,100
December 02, 2025	1,018	1,089	1,089	1,098	1,017	102,700
December 01, 2025	1,077	1,013	1,013	1,077	1,013	48,000
November 28, 2025	1,053	1,077	1,077	1,077	1,053	59,000
November 27, 2025	1,012	1,047	1,047	1,049	1,012	33,100
November 26, 2025	974	1,004	1,004	1,008	959	39,300
November 25, 2025	1,003	989	989	1,017	981	39,200
November 21, 2025	1,016	1,002	1,002	1,032	993	41,100
November 20, 2025	1,041	1,034	1,034	1,069	1,034	64,500
November 19, 2025	1,005	1,039	1,039	1,055	1,000	80,500
November 18, 2025	999	1,004	1,004	1,006	981	50,100
November 17, 2025	984	999	999	1,013	974	126,500
November 14, 2025	963	969	969	972	935	122,100
November 13, 2025	931	948	948	978	901	252,100
November 12, 2025	954	928	928	955	928	41,500
November 11, 2025	947	954	954	957	938	25,400
November 10, 2025	960	951	951	972	947	31,600
November 07, 2025	959	958	958	965	944	68,100
November 06, 2025	954	954	954	963	948	20,700
November 05, 2025	915	955	955	963	903	109,000
November 04, 2025	959	925	925	959	925	66,000
October 31, 2025	945	956	956	956	935	101,100
October 30, 2025	901	945	945	951	901	97,700
October 29, 2025	923	902	902	928	887	65,500
October 28, 2025	935	922	922	945	922	22,400
October 27, 2025	918	940	940	944	914	46,600
October 24, 2025	902	915	915	919	902	43,300
October 23, 2025	899	894	894	900	892	16,800
October 22, 2025	882	899	899	902	879	29,600
October 21, 2025	898	876	876	898	874	28,800
October 20, 2025	886	893	893	903	886	33,800
October 17, 2025	879	886	886	886	862	28,500
October 16, 2025	857	880	880	884	857	23,300
October 15, 2025	847	857	857	859	847	34,800
October 14, 2025	825	840	840	852	814	80,100
October 10, 2025	882	847	847	882	820	116,600
October 09, 2025	856	886	886	886	855	58,500
October 08, 2025	862	850	850	862	847	14,500
October 07, 2025	858	853	853	865	853	23,200
October 06, 2025	858	866	866	870	849	56,200
October 03, 2025	853	851	851	868	850	24,300
October 02, 2025	853	855	855	864	851	41,100
October 01, 2025	896	853	853	896	841	141,100
September 30, 2025	901	911	911	916	896	101,300
September 29, 2025	904	890	890	907	882	41,400
September 26, 2025	901	903	903	919	896	58,100
September 25, 2025	899	897	897	907	889	58,300
September 24, 2025	888	897	897	898	880	118,100
September 22, 2025	885	888	888	899	872	110,300
September 19, 2025	866	870	870	883	863	63,900
September 18, 2025	875	862	862	875	855	39,200
September 17, 2025	876	874	874	885	861	122,100
September 16, 2025	830	864	864	869	820	159,900
September 12, 2025	792	815	815	826	792	109,400
September 11, 2025	804	792	792	805	792	28,600
September 10, 2025	790	804	804	804	783	41,100
September 09, 2025	783	787	787	798	782	23,000
September 08, 2025	785	783	783	787	779	18,000

Nakano Corporation (1827.T) JPX