Nakanishi Inc. - 7716.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,936	1,994	1,994	1,997	1,936	166,000
December 03, 2025	1,950	1,932	1,932	1,950	1,930	211,000
December 02, 2025	1,975	1,950	1,950	1,981	1,950	175,900
December 01, 2025	1,990	1,972	1,972	2,006	1,965	178,500
November 28, 2025	2,020	2,005	2,005	2,020	1,990	157,200
November 27, 2025	1,991	2,016	2,016	2,033	1,987	169,900
November 26, 2025	1,943	1,984	1,984	1,997	1,940	443,600
November 25, 2025	1,999	1,915	1,915	2,009	1,915	456,800
November 21, 2025	2,007	2,043	2,043	2,046	2,005	140,100
November 20, 2025	2,113	2,017	2,017	2,113	2,017	166,400
November 19, 2025	2,094	2,077	2,077	2,108	2,074	123,900
November 18, 2025	2,100	2,069	2,069	2,112	2,069	159,300
November 17, 2025	2,110	2,110	2,110	2,123	2,091	99,900
November 14, 2025	2,050	2,090	2,090	2,099	2,041	166,200
November 13, 2025	2,088	2,056	2,056	2,097	2,056	132,600
November 12, 2025	2,014	2,078	2,078	2,081	2,010	134,200
November 11, 2025	2,030	2,010	2,010	2,030	1,991	150,800
November 10, 2025	1,990	2,038	2,038	2,038	1,981	211,800
November 07, 2025	2,009	1,985	1,985	2,043	1,974	305,400
November 06, 2025	2,049	2,056	2,056	2,070	2,033	142,900
November 05, 2025	2,090	2,024	2,024	2,090	2,009	128,900
November 04, 2025	2,045	2,075	2,075	2,075	2,022	161,200
October 31, 2025	2,057	2,043	2,043	2,071	2,024	163,300
October 30, 2025	2,051	2,066	2,066	2,071	2,032	126,600
October 29, 2025	2,098	2,056	2,056	2,098	2,050	152,600
October 28, 2025	2,150	2,107	2,107	2,150	2,106	190,900
October 27, 2025	2,166	2,170	2,170	2,191	2,155	128,500
October 24, 2025	2,151	2,166	2,166	2,184	2,147	388,200
October 23, 2025	2,128	2,118	2,118	2,148	2,103	234,600
October 22, 2025	2,098	2,091	2,091	2,104	2,083	411,100
October 21, 2025	2,118	2,093	2,093	2,124	2,085	679,700
October 20, 2025	2,117	2,093	2,093	2,117	2,083	95,500
October 17, 2025	2,100	2,088	2,088	2,105	2,073	126,200
October 16, 2025	2,108	2,100	2,100	2,114	2,083	77,700
October 15, 2025	2,074	2,089	2,089	2,102	2,067	107,400
October 14, 2025	2,063	2,059	2,059	2,099	2,047	175,400
October 10, 2025	2,143	2,110	2,110	2,159	2,110	163,200
October 09, 2025	2,100	2,159	2,159	2,159	2,100	201,400
October 08, 2025	2,125	2,099	2,099	2,126	2,085	132,600
October 07, 2025	2,134	2,124	2,124	2,143	2,115	111,600
October 06, 2025	2,132	2,134	2,134	2,136	2,111	156,300
October 03, 2025	2,066	2,094	2,094	2,108	2,065	141,400
October 02, 2025	2,058	2,065	2,065	2,072	2,042	119,800
October 01, 2025	2,035	2,038	2,038	2,061	2,027	164,900
September 30, 2025	2,025	2,048	2,048	2,058	2,025	81,000
September 29, 2025	2,053	2,025	2,025	2,066	2,025	61,000
September 26, 2025	2,036	2,053	2,053	2,053	2,031	82,500
September 25, 2025	2,042	2,030	2,030	2,046	2,021	140,100
September 24, 2025	2,036	2,050	2,050	2,067	2,030	125,600
September 22, 2025	2,037	2,053	2,053	2,053	2,032	101,200
September 19, 2025	2,067	2,027	2,027	2,070	2,016	225,100
September 18, 2025	2,090	2,067	2,067	2,104	2,054	177,000
September 17, 2025	2,053	2,070	2,070	2,085	2,047	164,800
September 16, 2025	2,055	2,068	2,068	2,104	2,037	185,500
September 12, 2025	2,109	2,053	2,053	2,109	2,053	133,600
September 11, 2025	2,115	2,090	2,090	2,130	2,063	214,800
September 10, 2025	2,115	2,100	2,100	2,115	2,094	144,800
September 09, 2025	2,090	2,115	2,115	2,115	2,081	140,600
September 08, 2025	2,117	2,090	2,090	2,122	2,067	158,100
September 05, 2025	2,122	2,109	2,109	2,122	2,086	295,700

Nakanishi Inc. (7716.T) JPX