NANKAI Co., Ltd. 9044
TSE · Japan · Transportation
¥2,975.00-41.00 (-1.36%)
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 | ¥2,972.00 | -1.46% | ¥3,017.00 | ¥3,029.00 | ¥2,972.00 | 73.00K |
| 2026-10-01 | ¥3,016.00 | -0.23% | ¥3,001.00 | ¥3,021.00 | ¥2,958.00 | 381.10K |
| 2026-09-30 | ¥3,023.00 | -1.82% | ¥3,088.00 | ¥3,095.00 | ¥2,995.00 | 498.50K |
| 2026-09-29 | ¥3,079.00 | -3.42% | ¥3,167.00 | ¥3,187.00 | ¥3,056.00 | 1.41M |
| 2026-09-28 | ¥3,188.00 | -1.73% | ¥3,263.00 | ¥3,302.00 | ¥3,181.00 | 2.11M |
| 2026-09-25 | ¥3,244.00 | +0.78% | ¥3,279.00 | ¥3,289.00 | ¥3,222.00 | 1.24M |
| 2026-09-24 | ¥3,219.00 | +1.32% | ¥3,150.00 | ¥3,246.00 | ¥3,150.00 | 1.35M |
| 2026-09-18 | ¥3,177.00 | -1.64% | ¥3,218.00 | ¥3,232.00 | ¥3,177.00 | 1.84M |
| 2026-09-17 | ¥3,230.00 | +1.38% | ¥3,220.00 | ¥3,230.00 | ¥3,180.00 | 665.60K |
| 2026-09-16 | ¥3,186.00 | -0.31% | ¥3,209.00 | ¥3,232.00 | ¥3,185.00 | 343.10K |
| 2026-09-15 | ¥3,196.00 | +0.19% | ¥3,200.00 | ¥3,221.00 | ¥3,180.00 | 369.90K |
| 2026-09-14 | ¥3,190.00 | +0.63% | ¥3,210.00 | ¥3,232.00 | ¥3,172.00 | 364.00K |
| 2026-09-11 | ¥3,170.00 | +0.83% | ¥3,113.00 | ¥3,189.00 | ¥3,113.00 | 438.00K |
| 2026-09-10 | ¥3,144.00 | +0.10% | ¥3,137.00 | ¥3,159.00 | ¥3,130.00 | 394.10K |
| 2026-09-09 | ¥3,141.00 | +0.26% | ¥3,110.00 | ¥3,164.00 | ¥3,108.00 | 241.10K |
| 2026-09-08 | ¥3,133.00 | +1.00% | ¥3,102.00 | ¥3,150.00 | ¥3,089.00 | 311.30K |
| 2026-09-07 | ¥3,102.00 | -0.42% | ¥3,112.00 | ¥3,141.00 | ¥3,096.00 | 236.50K |
| 2026-09-04 | ¥3,115.00 | +0.19% | ¥3,099.00 | ¥3,137.00 | ¥3,083.00 | 249.20K |
| 2026-09-03 | ¥3,109.00 | +0.29% | ¥3,070.00 | ¥3,118.00 | ¥3,057.00 | 220.40K |
| 2026-09-02 | ¥3,100.00 | +0.03% | ¥3,068.00 | ¥3,111.00 | ¥3,068.00 | 221.90K |
| 2026-09-01 | ¥3,099.00 | -0.26% | ¥3,084.00 | ¥3,131.00 | ¥3,075.00 | 205.50K |
| 2026-08-31 | ¥3,107.00 | +0.13% | ¥3,081.00 | ¥3,137.00 | ¥3,081.00 | 256.60K |
| 2026-08-28 | ¥3,103.00 | +1.50% | ¥3,021.00 | ¥3,105.00 | ¥3,014.00 | 247.80K |
| 2026-08-27 | ¥3,057.00 | -0.07% | ¥3,077.00 | ¥3,084.00 | ¥3,040.00 | 175.10K |
| 2026-08-26 | ¥3,059.00 | +0.30% | ¥3,050.00 | ¥3,067.00 | ¥3,046.00 | 146.70K |
| 2026-08-25 | ¥3,050.00 | +0.56% | ¥3,060.00 | ¥3,075.00 | ¥3,040.00 | 192.40K |
| 2026-08-24 | ¥3,033.00 | -0.33% | ¥3,048.00 | ¥3,077.00 | ¥3,022.00 | 231.70K |
| 2026-08-21 | ¥3,043.00 | +1.98% | ¥2,994.00 | ¥3,047.00 | ¥2,965.00 | 206.60K |
| 2026-08-20 | ¥2,984.00 | +0.78% | ¥2,999.00 | ¥3,016.00 | ¥2,954.00 | 253.40K |
| 2026-08-19 | ¥2,961.00 | -0.37% | ¥2,980.00 | ¥2,980.00 | ¥2,948.00 | 209.70K |
| 2026-08-18 | ¥2,972.00 | +1.38% | ¥2,949.50 | ¥2,978.50 | ¥2,900.50 | 204.40K |
| 2026-08-17 | ¥2,931.50 | -0.42% | ¥2,959.00 | ¥2,963.50 | ¥2,925.00 | 199.30K |
| 2026-08-14 | ¥2,944.00 | +0.08% | ¥2,945.00 | ¥2,966.50 | ¥2,920.00 | 212.50K |
| 2026-08-13 | ¥2,941.50 | +0.43% | ¥2,940.50 | ¥2,953.00 | ¥2,914.00 | 241.60K |
| 2026-08-12 | ¥2,929.00 | +1.33% | ¥2,929.00 | ¥2,945.00 | ¥2,897.50 | 197.00K |
| 2026-08-10 | ¥2,890.50 | +0.64% | ¥2,877.00 | ¥2,902.50 | ¥2,848.00 | 192.30K |
| 2026-08-07 | ¥2,872.00 | +0.68% | ¥2,864.50 | ¥2,912.00 | ¥2,848.00 | 167.20K |
| 2026-08-06 | ¥2,852.50 | +0.48% | ¥2,880.00 | ¥2,883.00 | ¥2,830.00 | 181.60K |
| 2026-08-05 | ¥2,839.00 | +0.34% | ¥2,840.00 | ¥2,865.00 | ¥2,829.00 | 178.00K |
| 2026-08-04 | ¥2,829.50 | -2.98% | ¥2,906.00 | ¥2,915.50 | ¥2,818.50 | 309.80K |
| 2026-08-03 | ¥2,916.50 | -2.51% | ¥2,955.00 | ¥2,999.50 | ¥2,898.00 | 435.00K |
| 2026-07-31 | ¥2,991.50 | -7.27% | ¥3,070.00 | ¥3,099.00 | ¥2,975.50 | 582.10K |
| 2026-07-30 | ¥3,226.00 | +1.77% | ¥3,200.00 | ¥3,237.00 | ¥3,083.00 | 548.50K |
| 2026-07-29 | ¥3,170.00 | +2.92% | ¥3,080.00 | ¥3,191.00 | ¥3,067.00 | 374.80K |
| 2026-07-28 | ¥3,080.00 | +0.52% | ¥3,065.00 | ¥3,110.00 | ¥3,047.00 | 294.10K |
| 2026-07-27 | ¥3,064.00 | +4.75% | ¥2,950.00 | ¥3,064.00 | ¥2,945.00 | 341.90K |
| 2026-07-24 | ¥2,925.00 | +0.53% | ¥2,881.00 | ¥2,936.00 | ¥2,872.00 | 143.40K |
| 2026-07-23 | ¥2,909.50 | -1.09% | ¥2,920.00 | ¥2,941.50 | ¥2,896.50 | 153.90K |
| 2026-07-22 | ¥2,941.50 | -0.99% | ¥2,960.00 | ¥2,980.00 | ¥2,921.50 | 291.60K |
| 2026-07-21 | ¥2,971.00 | +0.78% | ¥2,969.50 | ¥2,992.00 | ¥2,953.50 | 215.70K |
| 2026-07-17 | ¥2,948.00 | +0.44% | ¥2,959.50 | ¥2,971.50 | ¥2,923.00 | 235.00K |
| 2026-07-16 | ¥2,935.00 | -0.56% | ¥2,954.50 | ¥2,981.50 | ¥2,923.00 | 177.80K |
| 2026-07-15 | ¥2,951.50 | +0.72% | ¥2,948.00 | ¥2,954.50 | ¥2,931.00 | 159.00K |
| 2026-07-14 | ¥2,930.50 | +0.48% | ¥2,938.50 | ¥2,961.00 | ¥2,922.00 | 148.00K |
| 2026-07-13 | ¥2,916.50 | +0.14% | ¥2,934.00 | ¥2,936.00 | ¥2,894.00 | 136.60K |
| 2026-07-10 | ¥2,912.50 | -1.90% | ¥2,971.00 | ¥2,973.00 | ¥2,912.50 | 231.00K |
| 2026-07-09 | ¥2,969.00 | -0.35% | ¥3,000.00 | ¥3,000.00 | ¥2,948.00 | 300.40K |
| 2026-07-08 | ¥2,979.50 | +0.37% | ¥2,970.00 | ¥2,991.50 | ¥2,957.50 | 263.30K |
| 2026-07-07 | ¥2,968.50 | +1.57% | ¥2,930.00 | ¥2,979.00 | ¥2,916.00 | 325.80K |
| 2026-07-06 | ¥2,922.50 | +2.35% | ¥2,870.00 | ¥2,925.00 | ¥2,854.50 | 252.90K |
| 2026-07-03 | ¥2,855.50 | +1.51% | ¥2,850.00 | ¥2,873.50 | ¥2,843.50 | 296.20K |
| 2026-07-02 | ¥2,813.00 | +1.11% | ¥2,820.00 | ¥2,858.00 | ¥2,777.00 | 284.40K |
| 2026-07-01 | ¥2,782.00 | -2.16% | ¥2,832.50 | ¥2,832.50 | ¥2,775.00 | 288.70K |
| 2026-06-30 | ¥2,843.50 | -0.28% | ¥2,865.00 | ¥2,881.50 | ¥2,829.00 | 389.50K |
| 2026-06-29 | ¥2,851.50 | +1.46% | ¥2,830.00 | ¥2,859.00 | ¥2,800.00 | 343.10K |
| 2026-06-26 | ¥2,810.50 | +1.57% | ¥2,779.00 | ¥2,810.50 | ¥2,751.00 | 304.30K |
| 2026-06-25 | ¥2,767.00 | +2.50% | ¥2,705.00 | ¥2,775.00 | ¥2,700.00 | 419.10K |
| 2026-06-24 | ¥2,699.50 | +1.28% | ¥2,682.00 | ¥2,709.00 | ¥2,670.50 | 244.40K |
| 2026-06-23 | ¥2,665.50 | +0.13% | ¥2,668.50 | ¥2,677.50 | ¥2,643.00 | 250.10K |
| 2026-06-22 | ¥2,662.00 | -1.21% | ¥2,650.00 | ¥2,677.50 | ¥2,626.50 | 262.80K |
| 2026-06-19 | ¥2,694.50 | -1.06% | ¥2,700.00 | ¥2,718.50 | ¥2,683.00 | 488.60K |
| 2026-06-18 | ¥2,723.50 | +0.31% | ¥2,700.00 | ¥2,734.50 | ¥2,696.00 | 256.20K |
| 2026-06-17 | ¥2,715.00 | -1.11% | ¥2,760.00 | ¥2,774.00 | ¥2,715.00 | 230.50K |
| 2026-06-16 | ¥2,745.50 | -0.33% | ¥2,740.00 | ¥2,768.00 | ¥2,716.00 | 202.30K |
| 2026-06-15 | ¥2,754.50 | -0.43% | ¥2,779.50 | ¥2,788.50 | ¥2,748.50 | 238.30K |
| 2026-06-12 | ¥2,766.50 | +0.27% | ¥2,771.00 | ¥2,780.00 | ¥2,750.50 | 312.70K |
| 2026-06-11 | ¥2,759.00 | -1.13% | ¥2,808.50 | ¥2,808.50 | ¥2,742.00 | 244.50K |
| 2026-06-10 | ¥2,790.50 | +2.10% | ¥2,745.00 | ¥2,790.50 | ¥2,730.00 | 249.40K |
| 2026-06-09 | ¥2,733.00 | -1.48% | ¥2,799.00 | ¥2,824.00 | ¥2,723.00 | 314.20K |
| 2026-06-08 | ¥2,774.00 | +1.17% | ¥2,770.00 | ¥2,808.00 | ¥2,724.50 | 433.10K |
| 2026-06-05 | ¥2,742.00 | +3.51% | ¥2,676.00 | ¥2,775.50 | ¥2,654.00 | 407.40K |
| 2026-06-04 | ¥2,649.00 | +0.19% | ¥2,640.00 | ¥2,650.00 | ¥2,613.00 | 276.30K |
| 2026-06-03 | ¥2,644.00 | +0.80% | ¥2,622.50 | ¥2,658.00 | ¥2,601.50 | 277.10K |
| 2026-06-02 | ¥2,623.00 | -0.46% | ¥2,633.50 | ¥2,636.50 | ¥2,583.50 | 329.60K |
| 2026-06-01 | ¥2,635.00 | -5.56% | ¥2,775.00 | ¥2,778.50 | ¥2,635.00 | 506.30K |
| 2026-05-29 | ¥2,790.00 | +0.72% | ¥2,767.00 | ¥2,821.00 | ¥2,756.50 | 430.80K |
| 2026-05-28 | ¥2,770.00 | -0.73% | ¥2,811.50 | ¥2,811.50 | ¥2,765.00 | 301.90K |
| 2026-05-27 | ¥2,790.50 | +0.74% | ¥2,780.00 | ¥2,825.00 | ¥2,767.00 | 382.30K |
| 2026-05-26 | ¥2,770.00 | -0.57% | ¥2,764.00 | ¥2,779.00 | ¥2,714.50 | 401.60K |
| 2026-05-25 | ¥2,786.00 | -1.52% | ¥2,827.00 | ¥2,829.00 | ¥2,762.00 | 370.20K |