Nanyo Corp. 7417
TSE · Japan · Distribution Services
¥1,783.00-42.00 (-2.30%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,790.00 | -1.92% | ¥1,804.00 | ¥1,805.00 | ¥1,781.00 | 3.30K |
| 2026-10-01 | ¥1,825.00 | +1.16% | ¥1,804.00 | ¥1,871.00 | ¥1,783.00 | 4.30K |
| 2026-09-30 | ¥1,804.00 | +0.22% | ¥1,840.00 | ¥1,840.00 | ¥1,781.00 | 2.80K |
| 2026-09-29 | ¥1,800.00 | -3.12% | ¥1,834.00 | ¥1,836.00 | ¥1,800.00 | 4.60K |
| 2026-09-28 | ¥1,858.00 | -0.43% | ¥1,864.00 | ¥1,866.00 | ¥1,844.00 | 4.30K |
| 2026-09-25 | ¥1,866.00 | -1.37% | ¥1,922.00 | ¥1,938.00 | ¥1,864.00 | 5.70K |
| 2026-09-24 | ¥1,892.00 | -0.89% | ¥1,938.00 | ¥1,938.00 | ¥1,890.00 | 6.00K |
| 2026-09-18 | ¥1,909.00 | +0.26% | ¥1,890.00 | ¥1,909.00 | ¥1,890.00 | 1.80K |
| 2026-09-17 | ¥1,904.00 | -0.10% | ¥1,906.00 | ¥1,919.00 | ¥1,904.00 | 1.10K |
| 2026-09-16 | ¥1,906.00 | +0.37% | ¥1,909.00 | ¥1,913.00 | ¥1,900.00 | 3.50K |
| 2026-09-15 | ¥1,899.00 | +1.93% | ¥1,863.00 | ¥1,900.00 | ¥1,863.00 | 3.20K |
| 2026-09-14 | ¥1,863.00 | +0.16% | ¥1,838.00 | ¥1,866.00 | ¥1,838.00 | 5.90K |
| 2026-09-11 | ¥1,860.00 | +0.87% | ¥1,843.00 | ¥1,864.00 | ¥1,834.00 | 1.50K |
| 2026-09-10 | ¥1,844.00 | +0.49% | ¥1,837.00 | ¥1,844.00 | ¥1,836.00 | 400 |
| 2026-09-09 | ¥1,835.00 | -1.34% | ¥1,856.00 | ¥1,857.00 | ¥1,835.00 | 3.80K |
| 2026-09-08 | ¥1,860.00 | -1.48% | ¥1,877.00 | ¥1,888.00 | ¥1,860.00 | 1.40K |
| 2026-09-07 | ¥1,888.00 | +1.23% | ¥1,879.00 | ¥1,894.00 | ¥1,877.00 | 2.60K |
| 2026-09-04 | ¥1,865.00 | -0.37% | ¥1,872.00 | ¥1,892.00 | ¥1,865.00 | 2.70K |
| 2026-09-03 | ¥1,872.00 | -1.73% | ¥1,906.00 | ¥1,906.00 | ¥1,871.00 | 1.60K |
| 2026-09-02 | ¥1,905.00 | -1.04% | ¥1,914.00 | ¥1,925.00 | ¥1,873.00 | 5.50K |
| 2026-09-01 | ¥1,925.00 | +1.37% | ¥1,882.00 | ¥1,925.00 | ¥1,880.00 | 4.20K |
| 2026-08-31 | ¥1,899.00 | +0.96% | ¥1,881.00 | ¥1,899.00 | ¥1,873.00 | 3.00K |
| 2026-08-28 | ¥1,881.00 | -0.37% | ¥1,888.00 | ¥1,911.00 | ¥1,877.00 | 1.60K |
| 2026-08-27 | ¥1,888.00 | -1.10% | ¥1,901.00 | ¥1,925.00 | ¥1,888.00 | 3.10K |
| 2026-08-26 | ¥1,909.00 | +0.16% | ¥1,920.00 | ¥1,920.00 | ¥1,909.00 | 1.00K |
| 2026-08-25 | ¥1,906.00 | -1.70% | ¥1,949.00 | ¥1,949.00 | ¥1,906.00 | 3.70K |
| 2026-08-24 | ¥1,939.00 | +1.25% | ¥1,915.00 | ¥1,939.00 | ¥1,905.00 | 6.20K |
| 2026-08-21 | ¥1,915.00 | +2.96% | ¥1,867.00 | ¥1,915.00 | ¥1,862.00 | 5.40K |
| 2026-08-20 | ¥1,860.00 | +1.03% | ¥1,841.00 | ¥1,879.00 | ¥1,833.00 | 3.50K |
| 2026-08-19 | ¥1,841.00 | -0.75% | ¥1,855.00 | ¥1,895.00 | ¥1,838.00 | 9.00K |
| 2026-08-18 | ¥1,855.00 | -0.70% | ¥1,868.00 | ¥1,875.00 | ¥1,855.00 | 2.40K |
| 2026-08-17 | ¥1,868.00 | -0.37% | ¥1,876.00 | ¥1,899.00 | ¥1,868.00 | 2.30K |
| 2026-08-14 | ¥1,875.00 | +1.90% | ¥1,840.00 | ¥1,876.00 | ¥1,825.00 | 10.00K |
| 2026-08-13 | ¥1,840.00 | +1.27% | ¥1,814.00 | ¥1,841.00 | ¥1,810.00 | 11.80K |
| 2026-08-12 | ¥1,817.00 | -0.93% | ¥1,828.00 | ¥1,828.00 | ¥1,795.00 | 9.50K |
| 2026-08-10 | ¥1,834.00 | -1.93% | ¥1,858.00 | ¥1,900.00 | ¥1,824.00 | 12.70K |
| 2026-08-07 | ¥1,870.00 | -0.80% | ¥1,889.00 | ¥1,889.00 | ¥1,849.00 | 3.60K |
| 2026-08-06 | ¥1,885.00 | -0.05% | ¥1,886.00 | ¥1,894.00 | ¥1,870.00 | 3.00K |
| 2026-08-05 | ¥1,886.00 | +0.05% | ¥1,905.00 | ¥1,905.00 | ¥1,870.00 | 12.30K |
| 2026-08-04 | ¥1,885.00 | -1.05% | ¥1,905.00 | ¥1,905.00 | ¥1,876.00 | 6.20K |
| 2026-08-03 | ¥1,905.00 | -2.21% | ¥1,945.00 | ¥1,945.00 | ¥1,898.00 | 5.90K |
| 2026-07-31 | ¥1,948.00 | -0.41% | ¥1,963.00 | ¥1,963.00 | ¥1,935.00 | 9.80K |
| 2026-07-30 | ¥1,956.00 | +0.46% | ¥1,945.00 | ¥1,956.00 | ¥1,900.00 | 12.70K |
| 2026-07-29 | ¥1,947.00 | +4.01% | ¥1,946.00 | ¥1,980.00 | ¥1,910.00 | 29.00K |
| 2026-07-28 | ¥1,872.00 | -0.74% | ¥1,897.00 | ¥1,897.00 | ¥1,848.00 | 4.60K |
| 2026-07-27 | ¥1,886.00 | +1.34% | ¥1,888.00 | ¥1,900.00 | ¥1,861.00 | 7.20K |
| 2026-07-24 | ¥1,861.00 | -0.85% | ¥1,877.00 | ¥1,877.00 | ¥1,849.00 | 5.40K |
| 2026-07-23 | ¥1,877.00 | -0.11% | ¥1,890.00 | ¥1,916.00 | ¥1,866.00 | 20.50K |
| 2026-07-22 | ¥1,879.00 | +5.27% | ¥1,816.00 | ¥1,879.00 | ¥1,792.00 | 25.20K |
| 2026-07-21 | ¥1,785.00 | +0.45% | ¥1,769.00 | ¥1,815.00 | ¥1,769.00 | 6.10K |
| 2026-07-17 | ¥1,777.00 | -2.90% | ¥1,817.00 | ¥1,817.00 | ¥1,726.00 | 9.50K |
| 2026-07-16 | ¥1,830.00 | +0.11% | ¥1,793.00 | ¥1,830.00 | ¥1,790.00 | 7.70K |
| 2026-07-15 | ¥1,828.00 | +3.86% | ¥1,760.00 | ¥1,831.00 | ¥1,745.00 | 15.30K |
| 2026-07-14 | ¥1,760.00 | -0.96% | ¥1,748.00 | ¥1,786.00 | ¥1,734.00 | 10.60K |
| 2026-07-13 | ¥1,777.00 | -3.58% | ¥1,843.00 | ¥1,845.00 | ¥1,764.00 | 14.70K |
| 2026-07-10 | ¥1,843.00 | +1.04% | ¥1,830.00 | ¥1,848.00 | ¥1,802.00 | 12.60K |
| 2026-07-09 | ¥1,824.00 | +1.33% | ¥1,792.00 | ¥1,860.00 | ¥1,790.00 | 20.60K |
| 2026-07-08 | ¥1,800.00 | +4.65% | ¥1,720.00 | ¥1,821.00 | ¥1,711.00 | 53.70K |
| 2026-07-07 | ¥1,720.00 | -0.12% | ¥1,740.00 | ¥1,740.00 | ¥1,680.00 | 28.80K |
| 2026-07-06 | ¥1,722.00 | +5.00% | ¥1,640.00 | ¥1,724.00 | ¥1,640.00 | 50.20K |
| 2026-07-03 | ¥1,640.00 | +3.67% | ¥1,606.00 | ¥1,642.00 | ¥1,595.00 | 30.30K |
| 2026-07-02 | ¥1,582.00 | +4.42% | ¥1,516.00 | ¥1,582.00 | ¥1,514.00 | 14.20K |
| 2026-07-01 | ¥1,515.00 | +1.34% | ¥1,499.00 | ¥1,519.00 | ¥1,499.00 | 3.80K |
| 2026-06-30 | ¥1,495.00 | -0.33% | ¥1,502.00 | ¥1,506.00 | ¥1,485.00 | 4.90K |
| 2026-06-29 | ¥1,500.00 | +2.04% | ¥1,496.00 | ¥1,506.00 | ¥1,491.00 | 5.70K |
| 2026-06-26 | ¥1,470.00 | +0.34% | ¥1,465.00 | ¥1,478.00 | ¥1,463.00 | 5.90K |
| 2026-06-25 | ¥1,465.00 | +0.90% | ¥1,473.00 | ¥1,473.00 | ¥1,452.00 | 6.10K |
| 2026-06-24 | ¥1,452.00 | -0.14% | ¥1,452.00 | ¥1,460.00 | ¥1,442.00 | 5.40K |
| 2026-06-23 | ¥1,454.00 | -0.41% | ¥1,479.00 | ¥1,479.00 | ¥1,454.00 | 4.30K |
| 2026-06-22 | ¥1,460.00 | -0.82% | ¥1,470.00 | ¥1,476.00 | ¥1,460.00 | 4.40K |
| 2026-06-19 | ¥1,472.00 | -0.47% | ¥1,491.00 | ¥1,491.00 | ¥1,468.00 | 4.00K |
| 2026-06-18 | ¥1,479.00 | 0.00% | ¥1,480.00 | ¥1,490.00 | ¥1,475.00 | 6.60K |
| 2026-06-17 | ¥1,479.00 | +1.30% | ¥1,455.00 | ¥1,496.00 | ¥1,455.00 | 7.10K |
| 2026-06-16 | ¥1,460.00 | -1.02% | ¥1,458.00 | ¥1,484.00 | ¥1,458.00 | 2.40K |
| 2026-06-15 | ¥1,475.00 | +1.30% | ¥1,456.00 | ¥1,475.00 | ¥1,451.00 | 5.50K |
| 2026-06-12 | ¥1,456.00 | +1.04% | ¥1,447.00 | ¥1,461.00 | ¥1,433.00 | 8.60K |
| 2026-06-11 | ¥1,441.00 | +0.35% | ¥1,443.00 | ¥1,449.00 | ¥1,433.00 | 6.00K |
| 2026-06-10 | ¥1,436.00 | 0.00% | ¥1,444.00 | ¥1,445.00 | ¥1,436.00 | 4.50K |
| 2026-06-09 | ¥1,436.00 | +0.28% | ¥1,437.00 | ¥1,441.00 | ¥1,431.00 | 7.00K |
| 2026-06-08 | ¥1,432.00 | -0.69% | ¥1,442.00 | ¥1,454.00 | ¥1,430.00 | 11.00K |
| 2026-06-05 | ¥1,442.00 | -0.14% | ¥1,444.00 | ¥1,448.00 | ¥1,440.00 | 1.70K |
| 2026-06-04 | ¥1,444.00 | 0.00% | ¥1,441.00 | ¥1,452.00 | ¥1,440.00 | 1.60K |
| 2026-06-03 | ¥1,444.00 | -0.41% | ¥1,443.00 | ¥1,457.00 | ¥1,443.00 | 4.20K |
| 2026-06-02 | ¥1,450.00 | -1.02% | ¥1,452.00 | ¥1,457.00 | ¥1,442.00 | 4.20K |
| 2026-06-01 | ¥1,465.00 | -1.81% | ¥1,501.00 | ¥1,501.00 | ¥1,451.00 | 10.30K |
| 2026-05-29 | ¥1,492.00 | -0.47% | ¥1,507.00 | ¥1,509.00 | ¥1,485.00 | 8.80K |
| 2026-05-28 | ¥1,499.00 | +0.07% | ¥1,507.00 | ¥1,509.00 | ¥1,485.00 | 2.60K |
| 2026-05-27 | ¥1,498.00 | 0.00% | ¥1,498.00 | ¥1,524.00 | ¥1,495.00 | 10.40K |
| 2026-05-26 | ¥1,498.00 | +1.42% | ¥1,480.00 | ¥1,498.00 | ¥1,470.00 | 6.80K |
| 2026-05-25 | ¥1,477.00 | -0.20% | ¥1,485.00 | ¥1,485.00 | ¥1,471.00 | 5.40K |