Nakanishi Inc. 7716
TSE · Japan · Health Technology
¥1,462.00-19.00 (-1.28%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,481.00 | +2.14% | ¥1,450.00 | ¥1,486.00 | ¥1,439.00 | 696.20K |
| 2026-09-30 | ¥1,450.00 | -0.34% | ¥1,456.00 | ¥1,482.00 | ¥1,406.00 | 872.30K |
| 2026-09-29 | ¥1,455.00 | -2.81% | ¥1,504.00 | ¥1,508.00 | ¥1,454.00 | 471.90K |
| 2026-09-28 | ¥1,497.00 | -1.84% | ¥1,542.50 | ¥1,547.50 | ¥1,495.00 | 524.20K |
| 2026-09-25 | ¥1,525.00 | -0.33% | ¥1,530.00 | ¥1,540.00 | ¥1,517.50 | 402.00K |
| 2026-09-24 | ¥1,530.00 | +1.49% | ¥1,512.50 | ¥1,545.00 | ¥1,499.50 | 378.60K |
| 2026-09-18 | ¥1,507.50 | -1.95% | ¥1,537.50 | ¥1,540.00 | ¥1,505.00 | 412.20K |
| 2026-09-17 | ¥1,537.50 | +0.49% | ¥1,540.00 | ¥1,545.00 | ¥1,525.00 | 334.40K |
| 2026-09-16 | ¥1,530.00 | +0.49% | ¥1,527.50 | ¥1,530.00 | ¥1,510.00 | 301.80K |
| 2026-09-15 | ¥1,522.50 | +1.60% | ¥1,525.00 | ¥1,527.50 | ¥1,510.00 | 474.60K |
| 2026-09-14 | ¥1,498.50 | +1.46% | ¥1,470.50 | ¥1,515.00 | ¥1,465.00 | 413.20K |
| 2026-09-11 | ¥1,477.00 | -1.07% | ¥1,470.00 | ¥1,488.00 | ¥1,462.50 | 501.80K |
| 2026-09-10 | ¥1,493.00 | -3.05% | ¥1,540.00 | ¥1,550.00 | ¥1,488.00 | 640.60K |
| 2026-09-09 | ¥1,540.00 | +0.98% | ¥1,535.00 | ¥1,547.50 | ¥1,522.50 | 420.40K |
| 2026-09-08 | ¥1,525.00 | -2.09% | ¥1,552.50 | ¥1,555.00 | ¥1,510.00 | 524.60K |
| 2026-09-07 | ¥1,557.50 | -0.32% | ¥1,560.00 | ¥1,572.50 | ¥1,550.00 | 516.60K |
| 2026-09-04 | ¥1,562.50 | +2.63% | ¥1,570.00 | ¥1,585.00 | ¥1,535.00 | 562.60K |
| 2026-09-03 | ¥1,522.50 | -1.77% | ¥1,577.50 | ¥1,580.00 | ¥1,515.00 | 500.60K |
| 2026-09-02 | ¥1,550.00 | -2.82% | ¥1,580.00 | ¥1,592.50 | ¥1,550.00 | 503.00K |
| 2026-09-01 | ¥1,595.00 | +2.08% | ¥1,557.50 | ¥1,610.00 | ¥1,552.50 | 486.60K |
| 2026-08-31 | ¥1,562.50 | -1.57% | ¥1,587.50 | ¥1,597.50 | ¥1,562.50 | 1.02M |
| 2026-08-28 | ¥1,587.50 | +0.32% | ¥1,585.00 | ¥1,617.50 | ¥1,572.50 | 1.26M |
| 2026-08-27 | ¥1,582.50 | -2.91% | ¥1,620.00 | ¥1,640.00 | ¥1,567.50 | 437.80K |
| 2026-08-26 | ¥1,630.00 | +1.72% | ¥1,585.00 | ¥1,662.50 | ¥1,580.00 | 494.20K |
| 2026-08-25 | ¥1,602.50 | +3.05% | ¥1,555.00 | ¥1,610.00 | ¥1,550.00 | 537.40K |
| 2026-08-24 | ¥1,555.00 | +2.64% | ¥1,530.00 | ¥1,560.00 | ¥1,517.50 | 455.60K |
| 2026-08-21 | ¥1,515.00 | -2.10% | ¥1,547.50 | ¥1,552.50 | ¥1,507.50 | 384.60K |
| 2026-08-20 | ¥1,547.50 | +0.16% | ¥1,540.00 | ¥1,567.50 | ¥1,517.50 | 449.40K |
| 2026-08-19 | ¥1,545.00 | -2.98% | ¥1,575.00 | ¥1,590.00 | ¥1,545.00 | 505.60K |
| 2026-08-18 | ¥1,592.50 | -0.93% | ¥1,635.00 | ¥1,640.00 | ¥1,587.50 | 553.60K |
| 2026-08-17 | ¥1,607.50 | -1.98% | ¥1,650.00 | ¥1,650.00 | ¥1,605.00 | 429.60K |
| 2026-08-14 | ¥1,640.00 | -1.94% | ¥1,662.50 | ¥1,687.50 | ¥1,632.50 | 594.40K |
| 2026-08-13 | ¥1,672.50 | +1.06% | ¥1,675.00 | ¥1,692.50 | ¥1,665.00 | 636.80K |
| 2026-08-12 | ¥1,655.00 | +1.07% | ¥1,637.50 | ¥1,675.00 | ¥1,600.00 | 806.00K |
| 2026-08-10 | ¥1,637.50 | +0.92% | ¥1,630.00 | ¥1,652.50 | ¥1,592.50 | 933.60K |
| 2026-08-07 | ¥1,622.50 | +3.67% | ¥1,495.00 | ¥1,657.50 | ¥1,482.50 | 1.48M |
| 2026-08-06 | ¥1,565.00 | -0.63% | ¥1,582.50 | ¥1,592.50 | ¥1,545.00 | 603.60K |
| 2026-08-05 | ¥1,575.00 | +1.78% | ¥1,575.00 | ¥1,590.00 | ¥1,555.00 | 427.60K |
| 2026-08-04 | ¥1,547.50 | +0.65% | ¥1,537.50 | ¥1,560.00 | ¥1,525.00 | 450.40K |
| 2026-08-03 | ¥1,537.50 | +1.32% | ¥1,530.00 | ¥1,545.00 | ¥1,495.00 | 426.00K |
| 2026-07-31 | ¥1,517.50 | +1.27% | ¥1,515.00 | ¥1,545.00 | ¥1,493.00 | 436.60K |
| 2026-07-30 | ¥1,498.50 | +0.64% | ¥1,494.50 | ¥1,520.00 | ¥1,482.50 | 461.00K |
| 2026-07-29 | ¥1,489.00 | -3.31% | ¥1,565.00 | ¥1,565.00 | ¥1,484.00 | 722.40K |
| 2026-07-28 | ¥1,540.00 | -3.60% | ¥1,562.50 | ¥1,577.50 | ¥1,535.00 | 433.60K |
| 2026-07-27 | ¥1,597.50 | +4.41% | ¥1,540.00 | ¥1,605.00 | ¥1,527.50 | 478.60K |
| 2026-07-24 | ¥1,530.00 | +0.33% | ¥1,525.00 | ¥1,530.00 | ¥1,499.50 | 350.20K |
| 2026-07-23 | ¥1,525.00 | +0.33% | ¥1,522.50 | ¥1,535.00 | ¥1,517.50 | 398.00K |
| 2026-07-22 | ¥1,520.00 | -1.14% | ¥1,535.00 | ¥1,542.50 | ¥1,510.00 | 334.80K |
| 2026-07-21 | ¥1,537.50 | +0.82% | ¥1,525.00 | ¥1,545.00 | ¥1,520.00 | 298.20K |
| 2026-07-17 | ¥1,525.00 | 0.00% | ¥1,522.50 | ¥1,525.00 | ¥1,502.50 | 306.80K |
| 2026-07-16 | ¥1,525.00 | -0.33% | ¥1,525.00 | ¥1,535.00 | ¥1,507.50 | 318.00K |
| 2026-07-15 | ¥1,530.00 | +1.66% | ¥1,502.50 | ¥1,530.00 | ¥1,493.00 | 443.00K |
| 2026-07-14 | ¥1,505.00 | 0.00% | ¥1,512.50 | ¥1,515.00 | ¥1,493.00 | 251.20K |
| 2026-07-13 | ¥1,505.00 | -0.66% | ¥1,515.00 | ¥1,525.00 | ¥1,495.00 | 223.00K |
| 2026-07-10 | ¥1,515.00 | -0.98% | ¥1,537.50 | ¥1,545.00 | ¥1,507.50 | 319.80K |
| 2026-07-09 | ¥1,530.00 | +2.00% | ¥1,505.00 | ¥1,532.50 | ¥1,500.00 | 476.60K |
| 2026-07-08 | ¥1,500.00 | +0.94% | ¥1,497.00 | ¥1,532.50 | ¥1,493.00 | 922.20K |
| 2026-07-07 | ¥1,486.00 | -0.50% | ¥1,484.00 | ¥1,491.50 | ¥1,471.00 | 468.20K |
| 2026-07-06 | ¥1,493.50 | -0.60% | ¥1,510.00 | ¥1,510.00 | ¥1,475.00 | 231.00K |
| 2026-07-03 | ¥1,502.50 | +0.94% | ¥1,493.50 | ¥1,502.50 | ¥1,487.00 | 301.80K |
| 2026-07-02 | ¥1,488.50 | +0.95% | ¥1,487.00 | ¥1,510.00 | ¥1,477.00 | 360.00K |
| 2026-07-01 | ¥1,474.50 | -1.37% | ¥1,495.00 | ¥1,502.50 | ¥1,469.50 | 262.20K |
| 2026-06-30 | ¥1,495.00 | -0.33% | ¥1,465.00 | ¥1,497.00 | ¥1,458.00 | 446.80K |
| 2026-06-29 | ¥1,500.00 | +0.37% | ¥1,454.50 | ¥1,505.00 | ¥1,450.00 | 456.60K |
| 2026-06-26 | ¥1,494.50 | 0.00% | ¥1,500.00 | ¥1,505.00 | ¥1,489.00 | 388.00K |
| 2026-06-25 | ¥1,494.50 | +1.15% | ¥1,475.00 | ¥1,505.00 | ¥1,474.50 | 559.40K |
| 2026-06-24 | ¥1,477.50 | +1.03% | ¥1,487.50 | ¥1,488.00 | ¥1,465.50 | 410.00K |
| 2026-06-23 | ¥1,462.50 | -0.54% | ¥1,480.00 | ¥1,489.00 | ¥1,453.50 | 398.80K |
| 2026-06-22 | ¥1,470.50 | -0.88% | ¥1,495.00 | ¥1,500.00 | ¥1,470.50 | 258.80K |
| 2026-06-19 | ¥1,483.50 | -0.37% | ¥1,489.00 | ¥1,497.50 | ¥1,481.50 | 376.20K |
| 2026-06-18 | ¥1,489.00 | -0.73% | ¥1,507.50 | ¥1,520.00 | ¥1,481.50 | 359.60K |
| 2026-06-17 | ¥1,500.00 | -0.17% | ¥1,517.50 | ¥1,517.50 | ¥1,495.00 | 332.60K |
| 2026-06-16 | ¥1,502.50 | +0.67% | ¥1,499.50 | ¥1,502.50 | ¥1,486.50 | 260.00K |
| 2026-06-15 | ¥1,492.50 | -1.00% | ¥1,500.00 | ¥1,505.00 | ¥1,483.00 | 327.40K |
| 2026-06-12 | ¥1,507.50 | -2.11% | ¥1,547.50 | ¥1,550.00 | ¥1,500.00 | 302.40K |
| 2026-06-11 | ¥1,540.00 | +0.98% | ¥1,520.00 | ¥1,545.00 | ¥1,505.00 | 428.80K |
| 2026-06-10 | ¥1,525.00 | +1.67% | ¥1,510.00 | ¥1,527.50 | ¥1,493.00 | 353.20K |
| 2026-06-09 | ¥1,500.00 | 0.00% | ¥1,477.50 | ¥1,515.00 | ¥1,461.00 | 514.20K |
| 2026-06-08 | ¥1,500.00 | -1.64% | ¥1,474.50 | ¥1,507.50 | ¥1,461.50 | 548.80K |
| 2026-06-05 | ¥1,525.00 | +3.50% | ¥1,492.50 | ¥1,532.50 | ¥1,483.00 | 544.00K |
| 2026-06-04 | ¥1,473.50 | +0.79% | ¥1,485.50 | ¥1,486.50 | ¥1,455.50 | 403.60K |
| 2026-06-03 | ¥1,462.00 | +0.41% | ¥1,456.00 | ¥1,481.00 | ¥1,446.00 | 589.00K |
| 2026-06-02 | ¥1,456.00 | -4.68% | ¥1,469.00 | ¥1,474.00 | ¥1,435.50 | 713.20K |
| 2026-06-01 | ¥1,527.50 | +0.16% | ¥1,510.00 | ¥1,535.00 | ¥1,489.50 | 533.20K |
| 2026-05-29 | ¥1,525.00 | -2.24% | ¥1,560.00 | ¥1,580.00 | ¥1,525.00 | 920.40K |
| 2026-05-28 | ¥1,560.00 | -0.95% | ¥1,590.00 | ¥1,590.00 | ¥1,542.50 | 399.80K |
| 2026-05-27 | ¥1,575.00 | +0.16% | ¥1,585.00 | ¥1,587.50 | ¥1,552.50 | 488.20K |
| 2026-05-26 | ¥1,572.50 | +4.14% | ¥1,545.00 | ¥1,587.50 | ¥1,520.00 | 617.00K |
| 2026-05-25 | ¥1,510.00 | -0.82% | ¥1,522.50 | ¥1,537.50 | ¥1,481.00 | 347.40K |
| 2026-05-22 | ¥1,522.50 | +3.05% | ¥1,500.00 | ¥1,525.00 | ¥1,499.00 | 453.00K |