Want to see JP:7399 full AI Analyst Report?
Nansin Co., Ltd. (7399) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 610.00 | 610.00 | 594.00 | 604.00 | 604.00 | -0.98% | 3,200 | 0.76 |
| Oct 29, 2026 | 608.00 | 615.00 | 608.00 | 610.00 | 610.00 | +0.66% | 900 | 0.21 |
| Oct 28, 2026 | 611.00 | 612.00 | 606.00 | 606.00 | 606.00 | -0.66% | 2,000 | 0.48 |
| Oct 27, 2026 | 607.00 | 610.00 | 607.00 | 610.00 | 610.00 | +0.66% | 1,200 | 0.28 |
| Oct 26, 2026 | 604.00 | 606.00 | 604.00 | 606.00 | 606.00 | +0.33% | 2,200 | 0.52 |
| Oct 23, 2026 | 604.00 | 604.00 | 603.00 | 604.00 | 604.00 | +0.00% | 700 | 0.17 |
| Oct 22, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | -0.17% | 4,200 | 1.00 |
| Oct 21, 2026 | 605.00 | 607.00 | 604.00 | 605.00 | 605.00 | +0.17% | 3,500 | 0.84 |
| Oct 20, 2026 | 605.00 | 605.00 | 604.00 | 604.00 | 604.00 | -0.17% | 700 | 0.17 |
| Oct 19, 2026 | 605.00 | 606.00 | 605.00 | 605.00 | 605.00 | -0.17% | 500 | 0.12 |
| Oct 16, 2026 | 605.00 | 612.00 | 605.00 | 606.00 | 606.00 | -0.33% | 1,900 | 0.46 |
| Oct 15, 2026 | 615.00 | 615.00 | 604.00 | 608.00 | 608.00 | -1.62% | 131,100 | 63.14 |
| Oct 14, 2026 | 611.00 | 618.00 | 611.00 | 618.00 | 618.00 | +1.15% | 1,200 | 0.58 |
| Oct 13, 2026 | 615.00 | 615.00 | 610.00 | 611.00 | 611.00 | -0.81% | 700 | 0.31 |
| Oct 12, 2026 | 616.00 | 617.00 | 612.00 | 616.00 | 616.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 613.00 | 617.00 | 612.00 | 616.00 | 616.00 | +0.82% | 2,000 | 0.85 |
| Oct 08, 2026 | 615.00 | 615.00 | 611.00 | 611.00 | 611.00 | -1.29% | 500 | 0.21 |
| Oct 07, 2026 | 621.00 | 621.00 | 615.00 | 619.00 | 619.00 | -0.32% | 3,500 | 1.47 |
| Oct 06, 2026 | 621.00 | 622.00 | 621.00 | 621.00 | 621.00 | +0.16% | 500 | 0.21 |
| Oct 05, 2026 | 618.00 | 620.00 | 618.00 | 620.00 | 620.00 | +0.49% | 600 | 0.25 |
| Oct 02, 2026 | 618.00 | 622.00 | 617.00 | 617.00 | 617.00 | -0.16% | 800 | 0.32 |
| Oct 01, 2026 | 616.00 | 619.00 | 616.00 | 618.00 | 618.00 | +0.32% | 2,600 | 1.03 |
| Sep 30, 2026 | 614.00 | 616.00 | 609.00 | 616.00 | 616.00 | +0.33% | 6,200 | 2.51 |
| Sep 29, 2026 | 608.00 | 617.00 | 605.00 | 614.00 | 614.00 | -0.16% | 1,000 | 0.40 |
| Sep 28, 2026 | 626.00 | 626.00 | 625.00 | 625.00 | 615.00 | +0.32% | 1,000 | 0.39 |
| Sep 25, 2026 | 621.00 | 625.00 | 621.00 | 623.00 | 613.03 | +0.32% | 1,400 | 0.55 |
| Sep 24, 2026 | 620.00 | 625.00 | 620.00 | 621.00 | 611.06 | +0.49% | 1,700 | 0.67 |
| Sep 23, 2026 | 618.00 | 618.00 | 615.00 | 618.00 | 608.11 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 618.00 | 618.00 | 615.00 | 618.00 | 608.11 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 618.00 | 618.00 | 615.00 | 618.00 | 608.11 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 615.00 | 618.00 | 615.00 | 618.00 | 608.11 | +0.49% | 3,500 | 1.20 |
| Sep 17, 2026 | 611.00 | 617.00 | 611.00 | 615.00 | 605.16 | -0.49% | 2,700 | 0.93 |
| Sep 16, 2026 | 619.00 | 619.00 | 608.00 | 618.00 | 608.11 | +0.82% | 2,000 | 0.68 |
| Sep 15, 2026 | 613.00 | 614.00 | 613.00 | 613.00 | 603.19 | +0.00% | 2,500 | 0.85 |
| Sep 14, 2026 | 619.00 | 619.00 | 613.00 | 613.00 | 603.19 | -0.81% | 1,400 | 0.48 |
| Sep 11, 2026 | 617.00 | 618.00 | 617.00 | 618.00 | 608.11 | +0.32% | 900 | 0.31 |
| Sep 10, 2026 | 615.00 | 616.00 | 615.00 | 616.00 | 606.14 | +0.33% | 1,100 | 0.36 |
| Sep 09, 2026 | 613.00 | 618.00 | 613.00 | 614.00 | 604.18 | -0.65% | 2,200 | 0.71 |
| Sep 08, 2026 | 629.00 | 629.00 | 617.00 | 618.00 | 608.11 | -1.59% | 5,000 | 1.64 |
| Sep 07, 2026 | 623.00 | 630.00 | 623.00 | 628.00 | 617.95 | +0.80% | 3,400 | 1.13 |
| Sep 04, 2026 | 617.00 | 623.00 | 617.00 | 623.00 | 613.03 | +0.97% | 3,500 | 1.18 |
| Sep 03, 2026 | 617.00 | 619.00 | 616.00 | 617.00 | 607.13 | +0.00% | 1,200 | 0.40 |
| Sep 02, 2026 | 616.00 | 620.00 | 616.00 | 617.00 | 607.13 | -0.16% | 4,400 | 1.47 |
| Sep 01, 2026 | 615.00 | 618.00 | 615.00 | 618.00 | 608.11 | +1.15% | 5,200 | 1.75 |
| Aug 31, 2026 | 609.00 | 613.00 | 609.00 | 611.00 | 601.22 | +0.00% | 2,800 | 0.95 |
| Aug 28, 2026 | 608.00 | 611.00 | 604.00 | 611.00 | 601.22 | +0.33% | 2,500 | 0.85 |
| Aug 27, 2026 | 603.00 | 612.00 | 603.00 | 609.00 | 599.26 | +0.00% | 3,500 | 1.19 |
| Aug 26, 2026 | 600.00 | 609.00 | 599.00 | 609.00 | 599.26 | +1.84% | 5,700 | 1.97 |
| Aug 25, 2026 | 598.00 | 598.00 | 597.00 | 598.00 | 588.43 | +0.17% | 3,000 | 1.02 |
| Aug 24, 2026 | 599.00 | 599.00 | 597.00 | 597.00 | 587.45 | -0.33% | 2,000 | 0.66 |
