Want to see JP:7716 full AI Analyst Report?
Nakanishi (7716) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 1,377.00 | 1,385.00 | 1,333.00 | 1,353.00 | 1,353.00 | -1.96% | 818,000 | 1.06 |
| Nov 03, 2026 | 1,380.00 | 1,416.00 | 1,368.00 | 1,380.00 | 1,380.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,403.00 | 1,416.00 | 1,368.00 | 1,380.00 | 1,380.00 | -2.89% | 999,800 | 1.29 |
| Oct 30, 2026 | 1,412.00 | 1,458.00 | 1,410.00 | 1,421.00 | 1,421.00 | +0.64% | 1,162,200 | 1.52 |
| Oct 29, 2026 | 1,426.00 | 1,441.00 | 1,404.00 | 1,412.00 | 1,412.00 | -1.26% | 9,775,700 | 15.90 |
| Oct 28, 2026 | 1,433.00 | 1,448.00 | 1,411.00 | 1,430.00 | 1,430.00 | -0.35% | 1,282,100 | 2.13 |
| Oct 27, 2026 | 1,403.00 | 1,451.00 | 1,400.00 | 1,435.00 | 1,435.00 | +3.91% | 1,250,800 | 2.12 |
| Oct 26, 2026 | 1,381.00 | 1,390.00 | 1,360.00 | 1,381.00 | 1,381.00 | -1.00% | 1,484,200 | 2.57 |
| Oct 23, 2026 | 1,392.00 | 1,404.00 | 1,371.00 | 1,395.00 | 1,395.00 | +0.14% | 882,700 | 1.55 |
| Oct 22, 2026 | 1,397.00 | 1,439.00 | 1,387.00 | 1,393.00 | 1,393.00 | -0.14% | 902,800 | 1.60 |
| Oct 21, 2026 | 1,398.00 | 1,411.00 | 1,387.00 | 1,395.00 | 1,395.00 | +1.45% | 839,800 | 1.51 |
| Oct 20, 2026 | 1,410.00 | 1,418.00 | 1,372.00 | 1,375.00 | 1,375.00 | -2.41% | 758,600 | 1.38 |
| Oct 19, 2026 | 1,405.00 | 1,436.00 | 1,405.00 | 1,409.00 | 1,409.00 | -1.26% | 658,900 | 1.21 |
| Oct 16, 2026 | 1,426.00 | 1,439.00 | 1,398.00 | 1,427.00 | 1,427.00 | +1.49% | 587,900 | 1.09 |
| Oct 15, 2026 | 1,385.00 | 1,414.00 | 1,379.00 | 1,406.00 | 1,406.00 | +0.72% | 868,900 | 1.65 |
| Oct 14, 2026 | 1,425.00 | 1,430.00 | 1,394.00 | 1,396.00 | 1,396.00 | -1.90% | 744,300 | 1.43 |
| Oct 13, 2026 | 1,463.00 | 1,465.00 | 1,421.00 | 1,423.00 | 1,423.00 | -0.70% | 672,700 | 1.31 |
| Oct 12, 2026 | 1,433.00 | 1,465.00 | 1,423.00 | 1,433.00 | 1,433.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,437.00 | 1,465.00 | 1,423.00 | 1,433.00 | 1,433.00 | -1.10% | 873,400 | 1.71 |
| Oct 08, 2026 | 1,516.00 | 1,527.00 | 1,447.00 | 1,449.00 | 1,449.00 | -4.10% | 1,396,700 | 2.84 |
| Oct 07, 2026 | 1,540.00 | 1,545.00 | 1,503.00 | 1,511.00 | 1,511.00 | -1.76% | 627,200 | 1.29 |
| Oct 06, 2026 | 1,508.00 | 1,548.00 | 1,508.00 | 1,538.00 | 1,538.00 | +2.12% | 755,000 | 1.57 |
| Oct 05, 2026 | 1,484.00 | 1,523.00 | 1,481.00 | 1,506.00 | 1,506.00 | +2.80% | 491,500 | 1.00 |
| Oct 02, 2026 | 1,456.00 | 1,478.00 | 1,435.00 | 1,465.00 | 1,465.00 | -1.08% | 817,900 | 1.69 |
| Oct 01, 2026 | 1,450.00 | 1,486.00 | 1,439.00 | 1,481.00 | 1,481.00 | +2.14% | 696,200 | 1.46 |
| Sep 30, 2026 | 1,456.00 | 1,482.00 | 1,406.00 | 1,450.00 | 1,450.00 | -0.34% | 872,300 | 1.87 |
| Sep 29, 2026 | 1,504.00 | 1,508.00 | 1,454.00 | 1,455.00 | 1,455.00 | -2.81% | 471,900 | 1.01 |
| Sep 28, 2026 | 1,542.50 | 1,547.50 | 1,495.00 | 1,497.00 | 1,497.00 | -1.84% | 524,200 | 1.14 |
| Sep 25, 2026 | 1,530.00 | 1,540.00 | 1,517.50 | 1,525.00 | 1,525.00 | -0.33% | 402,000 | 0.87 |
| Sep 24, 2026 | 1,512.50 | 1,545.00 | 1,499.50 | 1,530.00 | 1,530.00 | +1.49% | 378,600 | 0.82 |
| Sep 23, 2026 | 1,507.50 | 1,540.00 | 1,505.00 | 1,507.50 | 1,507.50 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,507.50 | 1,540.00 | 1,505.00 | 1,507.50 | 1,507.50 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,507.50 | 1,540.00 | 1,505.00 | 1,507.50 | 1,507.50 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,537.50 | 1,540.00 | 1,505.00 | 1,507.50 | 1,507.50 | -1.95% | 412,200 | 0.85 |
| Sep 17, 2026 | 1,540.00 | 1,545.00 | 1,525.00 | 1,537.50 | 1,537.50 | +0.49% | 334,400 | 0.69 |
| Sep 16, 2026 | 1,527.50 | 1,530.00 | 1,510.00 | 1,530.00 | 1,530.00 | +0.49% | 301,800 | 0.62 |
| Sep 15, 2026 | 1,525.00 | 1,527.50 | 1,510.00 | 1,522.50 | 1,522.50 | +1.60% | 474,600 | 0.98 |
| Sep 14, 2026 | 1,470.50 | 1,515.00 | 1,465.00 | 1,498.50 | 1,498.50 | +1.46% | 413,200 | 0.86 |
| Sep 11, 2026 | 1,470.00 | 1,488.00 | 1,462.50 | 1,477.00 | 1,477.00 | -1.07% | 501,800 | 1.05 |
| Sep 10, 2026 | 1,540.00 | 1,550.00 | 1,488.00 | 1,493.00 | 1,493.00 | -3.05% | 640,600 | 1.36 |
| Sep 09, 2026 | 1,535.00 | 1,547.50 | 1,522.50 | 1,540.00 | 1,540.00 | +0.98% | 420,400 | 0.89 |
| Sep 08, 2026 | 1,552.50 | 1,555.00 | 1,510.00 | 1,525.00 | 1,525.00 | -2.09% | 524,600 | 1.12 |
| Sep 07, 2026 | 1,560.00 | 1,572.50 | 1,550.00 | 1,557.50 | 1,557.50 | -0.32% | 516,599 | 1.11 |
| Sep 04, 2026 | 1,570.00 | 1,585.00 | 1,535.00 | 1,562.50 | 1,562.50 | +2.63% | 562,600 | 1.21 |
| Sep 03, 2026 | 1,577.50 | 1,580.00 | 1,515.00 | 1,522.50 | 1,522.50 | -1.77% | 500,600 | 1.07 |
| Sep 02, 2026 | 1,580.00 | 1,592.50 | 1,550.00 | 1,550.00 | 1,550.00 | -2.82% | 503,000 | 1.08 |
| Sep 01, 2026 | 1,557.50 | 1,610.00 | 1,552.50 | 1,595.00 | 1,595.00 | +2.08% | 486,600 | 1.04 |
| Aug 31, 2026 | 1,587.50 | 1,597.50 | 1,562.50 | 1,562.50 | 1,562.50 | -1.57% | 1,024,000 | 2.23 |
| Aug 28, 2026 | 1,585.00 | 1,617.50 | 1,572.50 | 1,587.50 | 1,587.50 | +0.32% | 1,264,200 | 2.81 |
| Aug 27, 2026 | 1,620.00 | 1,640.00 | 1,567.50 | 1,582.50 | 1,582.50 | -2.91% | 437,800 | 0.97 |
