Nanso Transport Co., Ltd. 9034
TSE · Japan · Transportation
¥1,622.00-15.00 (-0.92%)
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 | ¥1,622.00 | -0.92% | ¥1,633.00 | ¥1,633.00 | ¥1,622.00 | 4.70K |
| 2026-10-01 | ¥1,637.00 | -0.67% | ¥1,649.00 | ¥1,649.00 | ¥1,635.00 | 3.50K |
| 2026-09-30 | ¥1,648.00 | 0.00% | ¥1,655.00 | ¥1,655.00 | ¥1,648.00 | 1.50K |
| 2026-09-29 | ¥1,648.00 | -2.54% | ¥1,651.00 | ¥1,654.00 | ¥1,648.00 | 2.30K |
| 2026-09-28 | ¥1,691.00 | +0.83% | ¥1,677.00 | ¥1,691.00 | ¥1,677.00 | 1.80K |
| 2026-09-25 | ¥1,677.00 | -0.42% | ¥1,694.00 | ¥1,694.00 | ¥1,670.00 | 4.60K |
| 2026-09-24 | ¥1,684.00 | +1.32% | ¥1,662.00 | ¥1,690.00 | ¥1,662.00 | 4.80K |
| 2026-09-18 | ¥1,662.00 | -0.24% | ¥1,689.00 | ¥1,689.00 | ¥1,662.00 | 3.20K |
| 2026-09-17 | ¥1,666.00 | -0.06% | ¥1,682.00 | ¥1,682.00 | ¥1,660.00 | 4.10K |
| 2026-09-16 | ¥1,667.00 | -0.54% | ¥1,677.00 | ¥1,688.00 | ¥1,661.00 | 5.40K |
| 2026-09-15 | ¥1,676.00 | +1.70% | ¥1,650.00 | ¥1,700.00 | ¥1,650.00 | 11.20K |
| 2026-09-14 | ¥1,648.00 | -0.90% | ¥1,663.00 | ¥1,678.00 | ¥1,648.00 | 9.60K |
| 2026-09-11 | ¥1,663.00 | -0.30% | ¥1,655.00 | ¥1,663.00 | ¥1,653.00 | 3.80K |
| 2026-09-10 | ¥1,668.00 | +0.97% | ¥1,668.00 | ¥1,668.00 | ¥1,653.00 | 1.00K |
| 2026-09-09 | ¥1,652.00 | -0.60% | ¥1,662.00 | ¥1,687.00 | ¥1,652.00 | 6.40K |
| 2026-09-08 | ¥1,662.00 | -0.54% | ¥1,663.00 | ¥1,679.00 | ¥1,662.00 | 3.90K |
| 2026-09-07 | ¥1,671.00 | -0.65% | ¥1,683.00 | ¥1,694.00 | ¥1,671.00 | 7.60K |
| 2026-09-04 | ¥1,682.00 | +2.13% | ¥1,647.00 | ¥1,699.00 | ¥1,647.00 | 16.90K |
| 2026-09-03 | ¥1,647.00 | -0.12% | ¥1,658.00 | ¥1,659.00 | ¥1,635.00 | 16.20K |
| 2026-09-02 | ¥1,649.00 | +0.06% | ¥1,660.00 | ¥1,660.00 | ¥1,645.00 | 3.80K |
| 2026-09-01 | ¥1,648.00 | +0.73% | ¥1,649.00 | ¥1,664.00 | ¥1,645.00 | 3.40K |
| 2026-08-31 | ¥1,636.00 | +0.99% | ¥1,620.00 | ¥1,650.00 | ¥1,620.00 | 4.80K |
| 2026-08-28 | ¥1,620.00 | -0.43% | ¥1,635.00 | ¥1,635.00 | ¥1,612.00 | 8.10K |
| 2026-08-27 | ¥1,627.00 | 0.00% | ¥1,640.00 | ¥1,649.00 | ¥1,627.00 | 5.00K |
| 2026-08-26 | ¥1,627.00 | +0.31% | ¥1,623.00 | ¥1,660.00 | ¥1,623.00 | 5.00K |
| 2026-08-25 | ¥1,622.00 | +0.12% | ¥1,621.00 | ¥1,628.00 | ¥1,620.00 | 2.90K |
| 2026-08-24 | ¥1,620.00 | +0.19% | ¥1,620.00 | ¥1,625.00 | ¥1,620.00 | 6.30K |
| 2026-08-21 | ¥1,617.00 | -0.19% | ¥1,624.00 | ¥1,625.00 | ¥1,617.00 | 2.10K |
| 2026-08-20 | ¥1,620.00 | +0.25% | ¥1,616.00 | ¥1,635.00 | ¥1,614.00 | 4.40K |
| 2026-08-19 | ¥1,616.00 | +0.25% | ¥1,614.00 | ¥1,616.00 | ¥1,605.00 | 7.80K |
| 2026-08-18 | ¥1,612.00 | -0.80% | ¥1,621.00 | ¥1,621.00 | ¥1,606.00 | 10.20K |
| 2026-08-17 | ¥1,625.00 | -0.98% | ¥1,645.00 | ¥1,645.00 | ¥1,608.00 | 19.10K |
| 2026-08-14 | ¥1,641.00 | -1.20% | ¥1,658.00 | ¥1,658.00 | ¥1,641.00 | 8.60K |
| 2026-08-13 | ¥1,661.00 | +1.28% | ¥1,640.00 | ¥1,670.00 | ¥1,640.00 | 9.60K |
| 2026-08-12 | ¥1,640.00 | +0.80% | ¥1,627.00 | ¥1,641.00 | ¥1,627.00 | 2.70K |
| 2026-08-10 | ¥1,627.00 | +0.18% | ¥1,630.00 | ¥1,639.00 | ¥1,624.00 | 5.00K |
| 2026-08-07 | ¥1,624.00 | -0.37% | ¥1,627.00 | ¥1,664.00 | ¥1,617.00 | 3.70K |
| 2026-08-06 | ¥1,630.00 | -0.91% | ¥1,645.00 | ¥1,665.00 | ¥1,630.00 | 3.80K |
| 2026-08-05 | ¥1,645.00 | +2.24% | ¥1,622.00 | ¥1,650.00 | ¥1,622.00 | 5.90K |
| 2026-08-04 | ¥1,609.00 | +0.37% | ¥1,620.00 | ¥1,624.00 | ¥1,601.00 | 5.00K |
| 2026-08-03 | ¥1,603.00 | -1.05% | ¥1,605.00 | ¥1,620.00 | ¥1,601.00 | 2.70K |
| 2026-07-31 | ¥1,620.00 | +2.02% | ¥1,609.00 | ¥1,623.00 | ¥1,590.00 | 5.20K |
| 2026-07-30 | ¥1,588.00 | -0.63% | ¥1,613.00 | ¥1,619.00 | ¥1,587.00 | 4.10K |
| 2026-07-29 | ¥1,598.00 | -1.05% | ¥1,616.00 | ¥1,616.00 | ¥1,596.00 | 2.50K |
| 2026-07-28 | ¥1,615.00 | +0.62% | ¥1,614.00 | ¥1,615.00 | ¥1,590.00 | 3.80K |
| 2026-07-27 | ¥1,605.00 | 0.00% | ¥1,612.00 | ¥1,615.00 | ¥1,605.00 | 1.90K |
| 2026-07-24 | ¥1,605.00 | -0.43% | ¥1,611.00 | ¥1,618.00 | ¥1,603.00 | 5.20K |
| 2026-07-23 | ¥1,612.00 | -1.35% | ¥1,641.00 | ¥1,645.00 | ¥1,611.00 | 3.80K |
| 2026-07-22 | ¥1,634.00 | +0.06% | ¥1,634.00 | ¥1,634.00 | ¥1,634.00 | 400 |
| 2026-07-21 | ¥1,633.00 | +1.68% | ¥1,606.00 | ¥1,639.00 | ¥1,606.00 | 5.40K |
| 2026-07-17 | ¥1,606.00 | -0.62% | ¥1,618.00 | ¥1,626.00 | ¥1,605.00 | 3.40K |
| 2026-07-16 | ¥1,616.00 | -0.12% | ¥1,618.00 | ¥1,645.00 | ¥1,605.00 | 4.60K |
| 2026-07-15 | ¥1,618.00 | +1.06% | ¥1,610.00 | ¥1,622.00 | ¥1,602.00 | 1.60K |
| 2026-07-14 | ¥1,601.00 | +0.57% | ¥1,609.00 | ¥1,615.00 | ¥1,594.00 | 1.70K |
| 2026-07-13 | ¥1,592.00 | -1.12% | ¥1,610.00 | ¥1,618.00 | ¥1,592.00 | 17.90K |
| 2026-07-10 | ¥1,610.00 | -0.49% | ¥1,618.00 | ¥1,618.00 | ¥1,585.00 | 12.30K |
| 2026-07-09 | ¥1,618.00 | +0.12% | ¥1,614.00 | ¥1,624.00 | ¥1,613.00 | 1.80K |
| 2026-07-08 | ¥1,616.00 | +0.37% | ¥1,610.00 | ¥1,626.00 | ¥1,608.00 | 2.90K |
| 2026-07-07 | ¥1,610.00 | -0.06% | ¥1,613.00 | ¥1,622.00 | ¥1,610.00 | 6.10K |
| 2026-07-06 | ¥1,611.00 | +0.19% | ¥1,608.00 | ¥1,617.00 | ¥1,600.00 | 5.40K |
| 2026-07-03 | ¥1,608.00 | +0.88% | ¥1,604.00 | ¥1,608.00 | ¥1,596.00 | 2.90K |
| 2026-07-02 | ¥1,594.00 | +0.57% | ¥1,599.00 | ¥1,605.00 | ¥1,586.00 | 5.20K |
| 2026-07-01 | ¥1,585.00 | +0.06% | ¥1,584.00 | ¥1,600.00 | ¥1,580.00 | 2.10K |
| 2026-06-30 | ¥1,584.00 | +0.38% | ¥1,578.00 | ¥1,590.00 | ¥1,578.00 | 1.50K |
| 2026-06-29 | ¥1,578.00 | -0.57% | ¥1,588.00 | ¥1,595.00 | ¥1,574.00 | 1.90K |
| 2026-06-26 | ¥1,587.00 | +0.38% | ¥1,581.00 | ¥1,588.00 | ¥1,570.00 | 1.80K |
| 2026-06-25 | ¥1,581.00 | 0.00% | ¥1,581.00 | ¥1,585.00 | ¥1,571.00 | 1.50K |
| 2026-06-24 | ¥1,581.00 | -0.57% | ¥1,595.00 | ¥1,599.00 | ¥1,581.00 | 1.30K |
| 2026-06-23 | ¥1,590.00 | -0.93% | ¥1,605.00 | ¥1,605.00 | ¥1,590.00 | 1.50K |
| 2026-06-22 | ¥1,605.00 | +1.20% | ¥1,600.00 | ¥1,605.00 | ¥1,575.00 | 4.20K |
| 2026-06-19 | ¥1,586.00 | -0.88% | ¥1,600.00 | ¥1,600.00 | ¥1,585.00 | 4.20K |
| 2026-06-18 | ¥1,600.00 | +1.01% | ¥1,600.00 | ¥1,602.00 | ¥1,595.00 | 1.90K |
| 2026-06-17 | ¥1,584.00 | -1.00% | ¥1,604.00 | ¥1,604.00 | ¥1,584.00 | 4.00K |
| 2026-06-16 | ¥1,600.00 | +0.88% | ¥1,601.00 | ¥1,603.00 | ¥1,590.00 | 4.40K |
| 2026-06-15 | ¥1,586.00 | +0.38% | ¥1,580.00 | ¥1,604.00 | ¥1,580.00 | 8.50K |
| 2026-06-12 | ¥1,580.00 | +1.80% | ¥1,588.00 | ¥1,589.00 | ¥1,560.00 | 2.40K |
| 2026-06-11 | ¥1,552.00 | -1.34% | ¥1,573.00 | ¥1,585.00 | ¥1,550.00 | 2.50K |
| 2026-06-10 | ¥1,573.00 | +1.22% | ¥1,588.00 | ¥1,588.00 | ¥1,553.00 | 1.80K |
| 2026-06-09 | ¥1,554.00 | +0.19% | ¥1,552.00 | ¥1,580.00 | ¥1,551.00 | 4.20K |
| 2026-06-08 | ¥1,551.00 | -0.96% | ¥1,564.00 | ¥1,569.00 | ¥1,540.00 | 3.40K |
| 2026-06-05 | ¥1,566.00 | -1.01% | ¥1,582.00 | ¥1,582.00 | ¥1,561.00 | 2.30K |
| 2026-06-04 | ¥1,582.00 | +0.89% | ¥1,568.00 | ¥1,582.00 | ¥1,555.00 | 500 |
| 2026-06-03 | ¥1,568.00 | -0.44% | ¥1,545.00 | ¥1,570.00 | ¥1,545.00 | 3.10K |
| 2026-06-02 | ¥1,575.00 | +0.83% | ¥1,561.00 | ¥1,578.00 | ¥1,533.00 | 2.50K |
| 2026-06-01 | ¥1,562.00 | -1.82% | ¥1,591.00 | ¥1,591.00 | ¥1,562.00 | 2.60K |
| 2026-05-29 | ¥1,591.00 | -0.56% | ¥1,605.00 | ¥1,628.00 | ¥1,590.00 | 8.30K |
| 2026-05-28 | ¥1,600.00 | +2.17% | ¥1,580.00 | ¥1,611.00 | ¥1,570.00 | 8.70K |
| 2026-05-27 | ¥1,566.00 | +0.06% | ¥1,584.00 | ¥1,591.00 | ¥1,565.00 | 2.90K |
| 2026-05-26 | ¥1,565.00 | +0.84% | ¥1,549.00 | ¥1,584.00 | ¥1,549.00 | 3.10K |
| 2026-05-25 | ¥1,552.00 | -1.83% | ¥1,581.00 | ¥1,581.00 | ¥1,547.00 | 9.20K |