Nakamoto Packs Co.,Ltd. - 7811.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1,947	1,926	1,926	1,947	1,926	7,900
September 26, 2025	1,937	1,942	1,942	1,942	1,928	8,000
September 25, 2025	1,949	1,937	1,937	1,949	1,934	6,800
September 24, 2025	1,925	1,949	1,949	1,954	1,911	23,300
September 22, 2025	1,928	1,921	1,921	1,931	1,912	15,800
September 19, 2025	1,922	1,921	1,921	1,928	1,907	14,200
September 18, 2025	1,922	1,918	1,918	1,930	1,911	13,700
September 17, 2025	1,931	1,921	1,921	1,931	1,921	10,900
September 16, 2025	1,939	1,939	1,939	1,943	1,929	12,400
September 12, 2025	1,939	1,939	1,939	1,943	1,934	8,600
September 11, 2025	1,950	1,939	1,939	1,955	1,932	11,100
September 10, 2025	1,950	1,958	1,958	1,958	1,941	8,000
September 09, 2025	1,968	1,964	1,964	1,972	1,951	8,900
September 08, 2025	1,975	1,968	1,968	1,975	1,963	7,900
September 05, 2025	1,951	1,975	1,975	1,976	1,951	12,600
September 04, 2025	1,946	1,951	1,951	1,964	1,934	15,800
September 03, 2025	1,954	1,937	1,937	1,954	1,936	8,400
September 02, 2025	1,945	1,953	1,953	1,960	1,941	10,100
September 01, 2025	1,932	1,945	1,945	1,952	1,930	17,600
August 29, 2025	1,987	1,951	1,951	1,987	1,945	19,100
August 28, 2025	2,011	1,987	1,987	2,013	1,972	39,300
August 27, 2025	2,060	2,053	2,019	2,060	2,046	31,000
August 26, 2025	2,050	2,063	2,028.83	2,073	2,050	13,500
August 25, 2025	2,033	2,041	2,007.2	2,044	2,027	8,400
August 22, 2025	2,027	2,031	1,997.36	2,036	2,027	5,800
August 21, 2025	2,029	2,027	2,027	2,037	2,027	7,300
August 20, 2025	2,028	2,027	2,027	2,035	2,023	10,400
August 19, 2025	2,050	2,040	2,040	2,057	2,034	8,500
August 18, 2025	2,044	2,063	2,063	2,064	2,040	13,000
August 15, 2025	2,030	2,064	2,064	2,064	2,029	8,500
August 14, 2025	2,042	2,040	2,040	2,085	2,030	17,700
August 13, 2025	2,092	2,055	2,055	2,092	2,042	22,400
August 12, 2025	2,063	2,080	2,080	2,097	2,056	29,700
August 08, 2025	2,066	2,063	2,063	2,078	2,036	16,100
August 07, 2025	2,050	2,066	2,066	2,079	2,050	10,600
August 06, 2025	2,049	2,031	2,031	2,060	2,027	22,000
August 05, 2025	1,994	2,023	2,023	2,025	1,992	18,200
August 04, 2025	1,991	1,994	1,994	1,994	1,972	13,400
August 01, 2025	1,978	1,995	1,995	2,015	1,965	23,800
July 31, 2025	1,978	1,998	1,998	1,998	1,952	19,000
July 30, 2025	1,935	1,981	1,981	1,993	1,934	27,500
July 29, 2025	1,946	1,946	1,946	1,953	1,930	17,900
July 28, 2025	1,927	1,951	1,951	1,965	1,925	31,100
July 25, 2025	1,855	1,927	1,927	1,935	1,846	58,300
July 24, 2025	1,795	1,849	1,849	1,852	1,795	36,400
July 23, 2025	1,805	1,790	1,790	1,813	1,790	14,300
July 22, 2025	1,802	1,796	1,796	1,809	1,792	9,000
July 18, 2025	1,799	1,800	1,800	1,800	1,789	12,500
July 17, 2025	1,786	1,799	1,799	1,803	1,786	9,000
July 16, 2025	1,792	1,780	1,780	1,810	1,752	15,000
July 15, 2025	1,813	1,800	1,800	1,813	1,800	10,400
July 14, 2025	1,790	1,819	1,819	1,823	1,790	32,200
July 11, 2025	1,765	1,811	1,811	1,855	1,760	94,000
July 10, 2025	1,760	1,756	1,756	1,766	1,756	9,000
July 09, 2025	1,749	1,756	1,756	1,756	1,748	6,600
July 08, 2025	1,735	1,748	1,748	1,749	1,735	6,600
July 07, 2025	1,732	1,746	1,746	1,746	1,732	4,700
July 04, 2025	1,737	1,731	1,731	1,740	1,730	10,300
July 03, 2025	1,730	1,733	1,733	1,736	1,730	2,300
July 02, 2025	1,730	1,730	1,730	1,742	1,730	2,700

Nakamoto Packs Co.,Ltd. (7811.T) JPX