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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,056	2,041	2,041	2,056	2,004	327,800
September 03, 2025	2,099	2,070	2,070	2,100	2,058	285,000
September 02, 2025	2,098	2,100	2,100	2,100	2,078	301,800
September 01, 2025	2,101	2,081	2,081	2,120	2,075	141,200
August 29, 2025	2,102	2,108	2,108	2,117	2,100	126,800
August 28, 2025	2,086	2,102	2,102	2,117	2,082	154,400
August 27, 2025	2,100	2,100	2,100	2,103	2,093	156,000
August 26, 2025	2,093	2,100	2,100	2,104	2,088	202,700
August 25, 2025	2,126	2,101	2,101	2,139	2,099	166,100
August 22, 2025	2,100	2,103	2,103	2,112	2,079	443,100
August 21, 2025	2,100	2,103	2,103	2,104	2,084	142,600
August 20, 2025	2,100	2,100	2,100	2,114	2,097	158,400
August 19, 2025	2,100	2,111	2,111	2,115	2,088	147,000
August 18, 2025	2,080	2,085	2,081	2,112	2,068	172,500
August 15, 2025	2,057	2,030	2,030	2,057	2,026	154,500
August 14, 2025	2,058	2,050	2,050	2,063	2,030	300,400
August 13, 2025	2,055	2,058	2,058	2,089	2,045	288,100
August 12, 2025	2,064	2,080	2,080	2,104	2,030	514,600
August 08, 2025	1,926	1,943	1,943	1,953	1,925	160,300
August 07, 2025	1,964	1,925	1,925	1,966	1,925	117,600
August 06, 2025	1,930	1,968	1,968	1,969	1,930	171,300
August 05, 2025	1,935	1,935	1,935	1,949	1,924	124,900
August 04, 2025	1,940	1,940	1,940	1,959	1,929	105,700
August 01, 2025	1,956	1,974	1,974	1,987	1,951	89,100
July 31, 2025	1,920	1,957	1,957	1,961	1,911	152,900
July 30, 2025	1,925	1,920	1,920	1,933	1,900	116,000
July 29, 2025	1,912	1,930	1,930	1,934	1,900	173,100
July 28, 2025	1,973	1,933	1,933	1,993	1,933	142,700
July 25, 2025	1,958	1,973	1,973	1,982	1,939	325,400
July 24, 2025	1,960	1,958	1,958	1,965	1,936	113,600
July 23, 2025	1,910	1,953	1,953	1,961	1,910	192,900
July 22, 2025	1,908	1,905	1,905	1,930	1,904	64,800
July 18, 2025	1,930	1,913	1,913	1,932	1,905	113,300
July 17, 2025	1,940	1,932	1,932	1,942	1,932	89,600
July 16, 2025	1,962	1,940	1,940	1,979	1,936	122,300
July 15, 2025	1,980	1,962	1,962	1,988	1,962	120,100
July 14, 2025	1,955	1,973	1,973	1,973	1,955	93,300
July 11, 2025	1,952	1,952	1,952	1,970	1,934	197,200
July 10, 2025	1,950	1,936	1,936	1,963	1,931	160,300
July 09, 2025	1,936	1,937	1,937	1,963	1,933	165,000
July 08, 2025	1,905	1,911	1,911	1,925	1,905	149,400
July 07, 2025	1,891	1,905	1,905	1,911	1,879	284,200
July 04, 2025	1,915	1,870	1,870	1,917	1,839	217,200
July 03, 2025	1,890	1,925	1,925	1,925	1,885	153,900
July 02, 2025	1,890	1,893	1,893	1,908	1,890	155,900
July 01, 2025	1,893	1,890	1,890	1,909	1,884	82,900

Nakanishi Inc. (7716.T) JPX