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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,600	2,610	2,610	2,629	2,574	402,900
February 19, 2026	2,550	2,550	2,550	2,559	2,524	353,600
February 18, 2026	2,545	2,550	2,550	2,555	2,505	291,300
February 17, 2026	2,541	2,543	2,543	2,562	2,496	292,400
February 16, 2026	2,445	2,545	2,545	2,567	2,442	523,800
February 13, 2026	2,401	2,419	2,419	2,482	2,333	657,000
February 12, 2026	2,230	2,266	2,266	2,277	2,223	317,000
February 10, 2026	2,250	2,261	2,261	2,273	2,244	256,300
February 09, 2026	2,253	2,262	2,262	2,276	2,240	159,900
February 06, 2026	2,240	2,234	2,234	2,240	2,206	103,300
February 05, 2026	2,211	2,243	2,243	2,259	2,211	154,300
February 04, 2026	2,220	2,236	2,236	2,250	2,217	130,500
February 03, 2026	2,184	2,213	2,213	2,222	2,177	242,900
February 02, 2026	2,170	2,172	2,172	2,206	2,160	245,800
January 30, 2026	2,164	2,162	2,162	2,182	2,151	187,300
January 29, 2026	2,157	2,163	2,163	2,179	2,144	113,400
January 28, 2026	2,180	2,170	2,170	2,180	2,154	181,300
January 27, 2026	2,176	2,189	2,189	2,212	2,161	167,500
January 26, 2026	2,218	2,184	2,184	2,219	2,178	151,300
January 23, 2026	2,235	2,227	2,227	2,248	2,216	188,000
January 22, 2026	2,180	2,225	2,225	2,234	2,175	333,800
January 21, 2026	2,126	2,156	2,156	2,167	2,116	342,400
January 20, 2026	2,161	2,144	2,144	2,172	2,134	219,200
January 19, 2026	2,123	2,136	2,136	2,143	2,081	218,200
January 16, 2026	2,059	2,123	2,123	2,135	2,051	329,200
January 15, 2026	2,018	2,048	2,048	2,054	2,015	163,600
January 14, 2026	2,000	2,018	2,018	2,026	2,000	161,200
January 13, 2026	2,028	2,004	2,004	2,030	1,998	150,600
January 09, 2026	2,002	2,023	2,023	2,029	2,002	89,700
January 08, 2026	2,020	2,006	2,006	2,022	2,000	100,300
January 07, 2026	2,000	2,019	2,019	2,019	1,986	146,200
January 06, 2026	2,011	2,003	2,003	2,011	1,984	132,000
January 05, 2026	2,000	1,995	1,995	2,026	1,990	186,000
December 30, 2025	1,994	1,981	1,981	1,994	1,964	120,200
December 29, 2025	1,950	1,980	1,980	2,000	1,950	157,000
December 26, 2025	1,974	1,960	1,960	1,979	1,960	148,700
December 25, 2025	1,958	1,972	1,972	1,975	1,958	92,800
December 24, 2025	1,965	1,963	1,963	1,984	1,960	101,200
December 23, 2025	1,949	1,958	1,958	1,967	1,947	186,000
December 22, 2025	1,990	1,964	1,964	1,998	1,964	161,200
December 19, 2025	1,975	1,973	1,973	1,980	1,963	269,300
December 18, 2025	1,960	1,982	1,982	1,997	1,945	218,100
December 17, 2025	1,935	1,947	1,947	1,951	1,927	199,300
December 16, 2025	1,966	1,947	1,947	1,972	1,943	207,200
December 15, 2025	1,969	1,981	1,981	1,984	1,961	146,600
December 12, 2025	1,981	1,993	1,993	1,993	1,966	190,200
December 11, 2025	2,000	1,989	1,989	2,011	1,974	208,800
December 10, 2025	1,968	1,987	1,987	1,994	1,960	241,300
December 09, 2025	1,976	1,968	1,968	1,982	1,959	192,000
December 08, 2025	1,990	1,983	1,983	2,004	1,968	296,300
December 05, 2025	2,013	2,005	2,005	2,033	1,998	332,800
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

Nakanishi Inc. (7716.T) JPX