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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,538	1,558	1,558	1,558	1,516	35,100
February 19, 2026	1,568	1,559	1,559	1,580	1,525	47,900
February 18, 2026	1,565	1,560	1,560	1,570	1,532	24,400
February 17, 2026	1,505	1,554	1,554	1,580	1,500	79,400
February 16, 2026	1,561	1,487	1,487	1,637	1,487	244,300
February 13, 2026	1,527	1,601	1,601	1,710	1,478	178,400
February 12, 2026	1,477	1,532	1,532	1,557	1,477	70,300
February 10, 2026	1,420	1,466	1,466	1,486	1,397	42,800
February 09, 2026	1,393	1,399	1,399	1,410	1,385	44,100
February 06, 2026	1,352	1,372	1,372	1,382	1,339	43,200
February 05, 2026	1,302	1,346	1,346	1,361	1,301	47,100
February 04, 2026	1,284	1,302	1,302	1,314	1,277	77,100
February 03, 2026	1,258	1,271	1,271	1,296	1,246	53,600
February 02, 2026	1,238	1,229	1,229	1,268	1,228	77,900
January 30, 2026	1,183	1,262	1,262	1,265	1,178	130,400
January 29, 2026	1,132	1,167	1,167	1,173	1,132	34,700
January 28, 2026	1,101	1,136	1,136	1,145	1,101	24,900
January 27, 2026	1,128	1,110	1,110	1,128	1,110	9,800
January 26, 2026	1,153	1,128	1,128	1,171	1,121	37,500
January 23, 2026	1,158	1,165	1,165	1,168	1,158	12,200
January 22, 2026	1,157	1,158	1,158	1,160	1,143	14,700
January 21, 2026	1,120	1,146	1,146	1,157	1,103	22,700
January 20, 2026	1,162	1,138	1,138	1,162	1,136	21,400
January 19, 2026	1,181	1,159	1,159	1,190	1,153	35,800
January 16, 2026	1,176	1,190	1,190	1,196	1,162	45,400
January 15, 2026	1,169	1,167	1,167	1,182	1,163	37,900
January 14, 2026	1,159	1,178	1,178	1,183	1,154	62,200
January 13, 2026	1,129	1,157	1,157	1,173	1,125	114,000
January 09, 2026	1,130	1,125	1,125	1,130	1,101	35,100
January 08, 2026	1,138	1,122	1,122	1,144	1,116	25,900
January 07, 2026	1,153	1,128	1,128	1,153	1,121	94,500
January 06, 2026	1,189	1,153	1,153	1,189	1,143	53,400
January 05, 2026	1,194	1,189	1,189	1,200	1,150	56,900
December 30, 2025	1,150	1,206	1,206	1,227	1,150	115,300
December 29, 2025	1,114	1,150	1,150	1,150	1,114	43,300
December 26, 2025	1,109	1,129	1,129	1,129	1,108	32,600
December 25, 2025	1,116	1,098	1,098	1,118	1,098	16,900
December 24, 2025	1,122	1,113	1,113	1,131	1,106	17,900
December 23, 2025	1,117	1,120	1,120	1,125	1,106	33,400
December 22, 2025	1,130	1,104	1,104	1,140	1,104	30,700
December 19, 2025	1,100	1,125	1,125	1,127	1,099	29,600
December 18, 2025	1,118	1,100	1,100	1,118	1,086	21,500
December 17, 2025	1,096	1,114	1,114	1,125	1,094	37,100
December 16, 2025	1,098	1,096	1,096	1,110	1,089	35,000
December 15, 2025	1,070	1,093	1,093	1,098	1,063	31,000
December 12, 2025	1,054	1,070	1,070	1,085	1,053	32,800
December 11, 2025	1,066	1,054	1,054	1,083	1,046	45,000
December 10, 2025	1,034	1,096	1,096	1,103	1,034	110,000
December 09, 2025	1,067	1,034	1,034	1,085	1,029	35,000
December 08, 2025	1,068	1,067	1,067	1,086	1,057	25,100
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

Nakano Corporation (1827.T) JPX