Nakanishi Mfg. Co., Ltd. 5941
TSE · Japan · Producer Manufacturing
¥2,699.00+10.00 (+0.37%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,699.00 | +0.37% | ¥2,713.00 | ¥2,713.00 | ¥2,691.00 | 1.90K |
| 2026-10-01 | ¥2,689.00 | -0.37% | ¥2,700.00 | ¥2,713.00 | ¥2,687.00 | 1.50K |
| 2026-09-30 | ¥2,699.00 | +0.41% | ¥2,688.00 | ¥2,700.00 | ¥2,688.00 | 500 |
| 2026-09-29 | ¥2,688.00 | -0.96% | ¥2,713.00 | ¥2,713.00 | ¥2,670.00 | 700 |
| 2026-09-28 | ¥2,714.00 | +0.52% | ¥2,700.00 | ¥2,722.00 | ¥2,700.00 | 3.20K |
| 2026-09-25 | ¥2,700.00 | -0.18% | ¥2,701.00 | ¥2,728.00 | ¥2,695.00 | 3.20K |
| 2026-09-24 | ¥2,705.00 | +0.19% | ¥2,720.00 | ¥2,776.00 | ¥2,694.00 | 3.90K |
| 2026-09-18 | ¥2,700.00 | -0.70% | ¥2,700.00 | ¥2,718.00 | ¥2,695.00 | 1.00K |
| 2026-09-17 | ¥2,719.00 | +1.46% | ¥2,684.00 | ¥2,719.00 | ¥2,671.00 | 4.10K |
| 2026-09-16 | ¥2,680.00 | -0.59% | ¥2,682.00 | ¥2,700.00 | ¥2,680.00 | 900 |
| 2026-09-15 | ¥2,696.00 | -0.22% | ¥2,701.00 | ¥2,701.00 | ¥2,690.00 | 3.20K |
| 2026-09-14 | ¥2,702.00 | -0.44% | ¥2,714.00 | ¥2,714.00 | ¥2,699.00 | 1.10K |
| 2026-09-11 | ¥2,714.00 | +0.78% | ¥2,729.00 | ¥2,729.00 | ¥2,700.00 | 700 |
| 2026-09-10 | ¥2,693.00 | +0.07% | ¥2,719.00 | ¥2,719.00 | ¥2,693.00 | 700 |
| 2026-09-09 | ¥2,691.00 | -0.30% | ¥2,699.00 | ¥2,700.00 | ¥2,674.00 | 400 |
| 2026-09-08 | ¥2,699.00 | -0.77% | ¥2,727.00 | ¥2,728.00 | ¥2,650.00 | 3.00K |
| 2026-09-07 | ¥2,720.00 | -0.22% | ¥2,727.00 | ¥2,730.00 | ¥2,720.00 | 1.20K |
| 2026-09-04 | ¥2,726.00 | -1.45% | ¥2,766.00 | ¥2,766.00 | ¥2,720.00 | 2.40K |
| 2026-09-03 | ¥2,766.00 | +0.07% | ¥2,764.00 | ¥2,769.00 | ¥2,764.00 | 900 |
| 2026-09-02 | ¥2,764.00 | -1.22% | ¥2,766.00 | ¥2,766.00 | ¥2,753.00 | 1.20K |
| 2026-09-01 | ¥2,798.00 | 0.00% | ¥2,798.00 | ¥2,798.00 | ¥2,798.00 | 0 |
| 2026-08-31 | ¥2,798.00 | -0.07% | ¥2,800.00 | ¥2,800.00 | ¥2,751.00 | 1.50K |
| 2026-08-28 | ¥2,800.00 | -0.11% | ¥2,800.00 | ¥2,800.00 | ¥2,780.00 | 1.80K |
| 2026-08-27 | ¥2,803.00 | +0.11% | ¥2,800.00 | ¥2,803.00 | ¥2,782.00 | 2.30K |
| 2026-08-26 | ¥2,800.00 | +0.86% | ¥2,809.00 | ¥2,809.00 | ¥2,800.00 | 300 |
| 2026-08-25 | ¥2,776.00 | -0.25% | ¥2,798.00 | ¥2,800.00 | ¥2,775.00 | 3.00K |
| 2026-08-24 | ¥2,783.00 | +1.02% | ¥2,755.00 | ¥2,783.00 | ¥2,731.00 | 800 |
| 2026-08-21 | ¥2,755.00 | -1.25% | ¥2,773.00 | ¥2,773.00 | ¥2,755.00 | 600 |
| 2026-08-20 | ¥2,790.00 | +0.65% | ¥2,789.00 | ¥2,790.00 | ¥2,745.00 | 500 |
| 2026-08-19 | ¥2,772.00 | -0.96% | ¥2,790.00 | ¥2,790.00 | ¥2,770.00 | 600 |
| 2026-08-18 | ¥2,799.00 | +1.97% | ¥2,745.00 | ¥2,799.00 | ¥2,745.00 | 900 |
| 2026-08-17 | ¥2,745.00 | +0.92% | ¥2,720.00 | ¥2,799.00 | ¥2,700.00 | 2.90K |
| 2026-08-14 | ¥2,720.00 | +1.04% | ¥2,690.00 | ¥2,720.00 | ¥2,673.00 | 2.20K |
| 2026-08-13 | ¥2,692.00 | +1.01% | ¥2,695.00 | ¥2,705.00 | ¥2,683.00 | 800 |
| 2026-08-12 | ¥2,665.00 | +0.11% | ¥2,670.00 | ¥2,700.00 | ¥2,664.00 | 1.50K |
| 2026-08-10 | ¥2,662.00 | -0.22% | ¥2,651.00 | ¥2,679.00 | ¥2,651.00 | 1.30K |
| 2026-08-07 | ¥2,668.00 | -3.40% | ¥2,761.00 | ¥2,761.00 | ¥2,630.00 | 3.50K |
| 2026-08-06 | ¥2,762.00 | -1.04% | ¥2,791.00 | ¥2,791.00 | ¥2,762.00 | 500 |
| 2026-08-05 | ¥2,791.00 | 0.00% | ¥2,791.00 | ¥2,791.00 | ¥2,791.00 | 100 |
| 2026-08-04 | ¥2,791.00 | -2.85% | ¥2,823.00 | ¥2,823.00 | ¥2,790.00 | 1.90K |
| 2026-08-03 | ¥2,873.00 | +4.17% | ¥2,758.00 | ¥2,873.00 | ¥2,758.00 | 2.40K |
| 2026-07-31 | ¥2,758.00 | +3.76% | ¥2,680.00 | ¥2,758.00 | ¥2,680.00 | 4.10K |
| 2026-07-30 | ¥2,658.00 | -1.26% | ¥2,695.00 | ¥2,695.00 | ¥2,658.00 | 200 |
| 2026-07-29 | ¥2,692.00 | +1.05% | ¥2,664.00 | ¥2,692.00 | ¥2,657.00 | 1.30K |
| 2026-07-28 | ¥2,664.00 | -0.11% | ¥2,650.00 | ¥2,665.00 | ¥2,617.00 | 900 |
| 2026-07-27 | ¥2,667.00 | +2.38% | ¥2,605.00 | ¥2,698.00 | ¥2,605.00 | 1.30K |
| 2026-07-24 | ¥2,605.00 | -1.29% | ¥2,638.00 | ¥2,638.00 | ¥2,605.00 | 8.80K |
| 2026-07-23 | ¥2,639.00 | +0.73% | ¥2,623.00 | ¥2,650.00 | ¥2,609.00 | 2.20K |
| 2026-07-22 | ¥2,620.00 | +0.27% | ¥2,648.00 | ¥2,669.00 | ¥2,614.00 | 3.70K |
| 2026-07-21 | ¥2,613.00 | +0.69% | ¥2,639.00 | ¥2,639.00 | ¥2,613.00 | 2.80K |
| 2026-07-17 | ¥2,595.00 | -1.33% | ¥2,677.00 | ¥2,677.00 | ¥2,595.00 | 3.40K |
| 2026-07-16 | ¥2,630.00 | -2.34% | ¥2,680.00 | ¥2,680.00 | ¥2,620.00 | 4.90K |
| 2026-07-15 | ¥2,693.00 | +4.06% | ¥2,688.00 | ¥2,695.00 | ¥2,670.00 | 24.40K |
| 2026-07-14 | ¥2,588.00 | +2.37% | ¥2,533.00 | ¥2,600.00 | ¥2,533.00 | 7.90K |
| 2026-07-13 | ¥2,528.00 | +0.80% | ¥2,511.00 | ¥2,537.00 | ¥2,508.00 | 6.10K |
| 2026-07-10 | ¥2,508.00 | +0.28% | ¥2,526.00 | ¥2,530.00 | ¥2,507.00 | 12.30K |
| 2026-07-09 | ¥2,501.00 | -0.16% | ¥2,505.00 | ¥2,506.00 | ¥2,500.00 | 7.50K |
| 2026-07-08 | ¥2,505.00 | +0.16% | ¥2,509.00 | ¥2,510.00 | ¥2,499.00 | 10.80K |
| 2026-07-07 | ¥2,501.00 | +0.04% | ¥2,504.00 | ¥2,510.00 | ¥2,498.00 | 4.60K |
| 2026-07-06 | ¥2,500.00 | -0.16% | ¥2,504.00 | ¥2,509.00 | ¥2,499.00 | 5.60K |
| 2026-07-03 | ¥2,504.00 | -0.04% | ¥2,507.00 | ¥2,511.00 | ¥2,498.00 | 9.50K |
| 2026-07-02 | ¥2,505.00 | 0.00% | ¥2,505.00 | ¥2,510.00 | ¥2,503.00 | 3.20K |
| 2026-07-01 | ¥2,505.00 | -0.04% | ¥2,524.00 | ¥2,524.00 | ¥2,503.00 | 2.50K |
| 2026-06-30 | ¥2,506.00 | +0.16% | ¥2,500.00 | ¥2,509.00 | ¥2,500.00 | 1.60K |
| 2026-06-29 | ¥2,502.00 | +0.08% | ¥2,500.00 | ¥2,502.00 | ¥2,495.00 | 5.50K |
| 2026-06-26 | ¥2,500.00 | -0.08% | ¥2,500.00 | ¥2,500.00 | ¥2,499.00 | 2.20K |
| 2026-06-25 | ¥2,502.00 | -0.16% | ¥2,502.00 | ¥2,507.00 | ¥2,500.00 | 3.90K |
| 2026-06-24 | ¥2,506.00 | -0.04% | ¥2,507.00 | ¥2,507.00 | ¥2,503.00 | 1.10K |
| 2026-06-23 | ¥2,507.00 | +0.28% | ¥2,500.00 | ¥2,507.00 | ¥2,500.00 | 1.80K |
| 2026-06-22 | ¥2,500.00 | -0.04% | ¥2,500.00 | ¥2,500.00 | ¥2,500.00 | 2.30K |
| 2026-06-19 | ¥2,501.00 | -0.56% | ¥2,506.00 | ¥2,515.00 | ¥2,501.00 | 1.70K |
| 2026-06-18 | ¥2,515.00 | +0.20% | ¥2,510.00 | ¥2,515.00 | ¥2,505.00 | 600 |
| 2026-06-17 | ¥2,510.00 | -0.24% | ¥2,510.00 | ¥2,510.00 | ¥2,505.00 | 1.50K |
| 2026-06-16 | ¥2,516.00 | -0.28% | ¥2,525.00 | ¥2,525.00 | ¥2,501.00 | 1.40K |
| 2026-06-15 | ¥2,523.00 | -0.08% | ¥2,525.00 | ¥2,525.00 | ¥2,519.00 | 1.90K |
| 2026-06-12 | ¥2,525.00 | +0.72% | ¥2,516.00 | ¥2,554.00 | ¥2,514.00 | 1.30K |
| 2026-06-11 | ¥2,507.00 | +0.08% | ¥2,500.00 | ¥2,507.00 | ¥2,499.00 | 1.80K |
| 2026-06-10 | ¥2,505.00 | +0.08% | ¥2,502.00 | ¥2,505.00 | ¥2,500.00 | 1.90K |
| 2026-06-09 | ¥2,503.00 | +0.16% | ¥2,500.00 | ¥2,516.00 | ¥2,500.00 | 7.10K |
| 2026-06-08 | ¥2,499.00 | -0.20% | ¥2,500.00 | ¥2,506.00 | ¥2,496.00 | 2.30K |
| 2026-06-05 | ¥2,504.00 | +0.20% | ¥2,509.00 | ¥2,530.00 | ¥2,504.00 | 1.90K |
| 2026-06-04 | ¥2,499.00 | -0.08% | ¥2,500.00 | ¥2,500.00 | ¥2,499.00 | 1.00K |
| 2026-06-03 | ¥2,501.00 | 0.00% | ¥2,500.00 | ¥2,501.00 | ¥2,499.00 | 1.60K |
| 2026-06-02 | ¥2,501.00 | 0.00% | ¥2,501.00 | ¥2,533.00 | ¥2,500.00 | 1.00K |
| 2026-06-01 | ¥2,501.00 | +0.04% | ¥2,500.00 | ¥2,517.00 | ¥2,500.00 | 1.50K |
| 2026-05-29 | ¥2,500.00 | -0.36% | ¥2,500.00 | ¥2,510.00 | ¥2,498.00 | 1.70K |
| 2026-05-28 | ¥2,509.00 | +0.36% | ¥2,500.00 | ¥2,509.00 | ¥2,499.00 | 1.20K |
| 2026-05-27 | ¥2,500.00 | -0.16% | ¥2,500.00 | ¥2,503.00 | ¥2,495.00 | 1.50K |
| 2026-05-26 | ¥2,504.00 | -0.36% | ¥2,513.00 | ¥2,513.00 | ¥2,498.00 | 1.60K |
| 2026-05-25 | ¥2,513.00 | -1.37% | ¥2,539.00 | ¥2,539.00 | ¥2,495.00 | 4.20K |