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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,779	1,772	1,772	1,779	1,765	15,700
October 16, 2025	1,771	1,774	1,774	1,786	1,765	12,300
October 15, 2025	1,755	1,773	1,773	1,779	1,752	24,200
October 14, 2025	1,766	1,735	1,735	1,780	1,700	100,000
October 10, 2025	1,921	1,748	1,748	1,921	1,738	124,300
October 09, 2025	1,922	1,918	1,918	1,939	1,913	9,900
October 08, 2025	1,902	1,906	1,906	1,913	1,900	6,200
October 07, 2025	1,918	1,901	1,901	1,918	1,901	4,500
October 06, 2025	1,922	1,914	1,914	1,923	1,869	20,100
October 03, 2025	1,880	1,913	1,913	1,913	1,877	11,900
October 02, 2025	1,892	1,872	1,872	1,897	1,869	12,000
October 01, 2025	1,920	1,891	1,891	1,920	1,891	18,000
September 30, 2025	1,925	1,925	1,925	1,932	1,904	18,100
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

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