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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nakanishi Inc. (7716.T) JPX