Want to see JP:8367 full AI Analyst Report?
Nanto Bank Ltd. (8367) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,784.00 | 1,817.00 | 1,760.00 | 1,785.00 | 1,785.00 | -1.05% | 342,700 | 0.87 |
| Oct 29, 2026 | 1,779.00 | 1,810.00 | 1,767.00 | 1,804.00 | 1,804.00 | +2.04% | 927,100 | 2.37 |
| Oct 28, 2026 | 1,791.00 | 1,795.00 | 1,751.00 | 1,768.00 | 1,768.00 | +0.34% | 301,700 | 0.73 |
| Oct 27, 2026 | 1,750.00 | 1,769.00 | 1,726.00 | 1,762.00 | 1,762.00 | +2.26% | 373,600 | 0.88 |
| Oct 26, 2026 | 1,712.00 | 1,745.00 | 1,705.00 | 1,723.00 | 1,723.00 | +0.58% | 335,100 | 0.75 |
| Oct 23, 2026 | 1,692.00 | 1,715.00 | 1,635.00 | 1,713.00 | 1,713.00 | -2.28% | 644,500 | 1.45 |
| Oct 22, 2026 | 1,822.00 | 1,823.00 | 1,739.00 | 1,753.00 | 1,753.00 | -3.58% | 560,500 | 1.26 |
| Oct 21, 2026 | 1,777.00 | 1,823.00 | 1,776.00 | 1,818.00 | 1,818.00 | +3.35% | 455,800 | 1.03 |
| Oct 20, 2026 | 1,850.00 | 1,852.00 | 1,751.00 | 1,759.00 | 1,759.00 | -5.63% | 527,200 | 1.20 |
| Oct 19, 2026 | 1,850.00 | 1,864.00 | 1,822.00 | 1,864.00 | 1,864.00 | -0.64% | 385,400 | 0.88 |
| Oct 16, 2026 | 1,857.00 | 1,876.00 | 1,847.00 | 1,876.00 | 1,876.00 | +2.23% | 407,000 | 0.92 |
| Oct 15, 2026 | 1,851.00 | 1,870.00 | 1,817.00 | 1,835.00 | 1,835.00 | -2.55% | 433,900 | 1.00 |
| Oct 14, 2026 | 1,950.00 | 1,956.00 | 1,880.00 | 1,883.00 | 1,883.00 | -3.63% | 457,700 | 1.05 |
| Oct 13, 2026 | 1,981.00 | 1,991.00 | 1,947.00 | 1,954.00 | 1,954.00 | +0.67% | 334,900 | 0.77 |
| Oct 12, 2026 | 1,941.00 | 1,994.00 | 1,935.00 | 1,941.00 | 1,941.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,980.00 | 1,994.00 | 1,935.00 | 1,941.00 | 1,941.00 | -1.32% | 400,600 | 0.91 |
| Oct 08, 2026 | 2,006.00 | 2,015.00 | 1,958.00 | 1,967.00 | 1,967.00 | -2.72% | 470,300 | 1.07 |
| Oct 07, 2026 | 2,065.00 | 2,083.00 | 2,016.00 | 2,022.00 | 2,022.00 | -2.79% | 261,300 | 0.59 |
| Oct 06, 2026 | 2,044.00 | 2,080.00 | 2,035.00 | 2,080.00 | 2,080.00 | +2.41% | 262,400 | 0.59 |
| Oct 05, 2026 | 2,037.00 | 2,047.00 | 2,011.00 | 2,031.00 | 2,031.00 | +0.30% | 195,800 | 0.44 |
| Oct 02, 2026 | 2,018.00 | 2,060.00 | 2,016.00 | 2,025.00 | 2,025.00 | +0.10% | 283,200 | 0.63 |
| Oct 01, 2026 | 2,051.00 | 2,053.00 | 1,989.00 | 2,023.00 | 2,023.00 | -1.89% | 448,200 | 1.00 |
| Sep 30, 2026 | 2,043.00 | 2,083.00 | 2,030.00 | 2,062.00 | 2,062.00 | +0.93% | 454,700 | 1.02 |
| Sep 29, 2026 | 2,067.00 | 2,078.00 | 2,024.00 | 2,043.00 | 2,043.00 | -1.83% | 401,200 | 0.90 |
| Sep 28, 2026 | 2,100.00 | 2,121.00 | 2,085.00 | 2,109.00 | 2,081.00 | +1.01% | 516,599 | 1.16 |
| Sep 25, 2026 | 2,023.00 | 2,088.00 | 2,023.00 | 2,088.00 | 2,060.28 | +4.14% | 486,100 | 1.10 |
| Sep 24, 2026 | 2,030.00 | 2,030.00 | 1,983.00 | 2,005.00 | 1,978.38 | -0.89% | 438,900 | 0.99 |
| Sep 23, 2026 | 2,023.00 | 2,024.00 | 1,978.00 | 2,023.00 | 1,996.14 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,023.00 | 2,024.00 | 1,978.00 | 2,023.00 | 1,996.14 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,023.00 | 2,024.00 | 1,978.00 | 2,023.00 | 1,996.14 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,000.00 | 2,024.00 | 1,978.00 | 2,023.00 | 1,996.14 | +1.00% | 630,200 | 1.37 |
| Sep 17, 2026 | 1,998.00 | 2,038.00 | 1,981.00 | 2,003.00 | 1,976.41 | +1.52% | 372,800 | 0.81 |
| Sep 16, 2026 | 1,979.00 | 2,008.00 | 1,972.00 | 1,973.00 | 1,946.81 | +0.66% | 347,100 | 0.73 |
| Sep 15, 2026 | 1,982.00 | 1,993.00 | 1,952.00 | 1,960.00 | 1,933.98 | -1.41% | 298,200 | 0.63 |
| Sep 14, 2026 | 1,950.00 | 2,007.00 | 1,950.00 | 1,988.00 | 1,961.61 | +1.90% | 466,200 | 0.98 |
| Sep 11, 2026 | 1,878.00 | 1,984.00 | 1,873.00 | 1,951.00 | 1,925.10 | +0.41% | 706,800 | 1.49 |
| Sep 10, 2026 | 1,890.00 | 1,954.00 | 1,888.00 | 1,943.00 | 1,917.20 | +3.24% | 622,600 | 1.32 |
| Sep 09, 2026 | 1,875.00 | 1,913.00 | 1,860.00 | 1,882.00 | 1,857.01 | -0.79% | 359,900 | 0.76 |
| Sep 08, 2026 | 1,945.00 | 1,952.00 | 1,897.00 | 1,897.00 | 1,871.81 | -3.21% | 461,600 | 0.97 |
| Sep 07, 2026 | 1,972.00 | 1,991.00 | 1,956.00 | 1,960.00 | 1,933.98 | -0.51% | 334,600 | 0.70 |
| Sep 04, 2026 | 1,991.00 | 2,007.00 | 1,941.00 | 1,970.00 | 1,943.85 | -0.66% | 577,700 | 1.21 |
| Sep 03, 2026 | 1,990.00 | 2,014.00 | 1,966.00 | 1,983.00 | 1,956.67 | +0.71% | 333,900 | 0.69 |
| Sep 02, 2026 | 1,962.00 | 1,999.00 | 1,961.00 | 1,969.00 | 1,942.86 | -1.65% | 327,700 | 0.68 |
| Sep 01, 2026 | 1,959.00 | 2,002.00 | 1,939.00 | 2,002.00 | 1,975.42 | +1.57% | 455,900 | 0.95 |
| Aug 31, 2026 | 1,948.00 | 1,979.00 | 1,932.00 | 1,971.00 | 1,944.83 | +0.77% | 450,100 | 0.94 |
| Aug 28, 2026 | 1,915.00 | 1,969.00 | 1,911.00 | 1,956.00 | 1,930.03 | +1.77% | 429,500 | 0.90 |
| Aug 27, 2026 | 1,930.00 | 1,950.00 | 1,912.00 | 1,922.00 | 1,896.48 | -0.57% | 406,100 | 0.85 |
| Aug 26, 2026 | 1,873.00 | 1,934.00 | 1,870.00 | 1,933.00 | 1,907.34 | +3.65% | 394,400 | 0.82 |
| Aug 25, 2026 | 1,846.00 | 1,873.00 | 1,841.00 | 1,865.00 | 1,840.24 | +1.25% | 299,600 | 0.62 |
| Aug 24, 2026 | 1,899.00 | 1,899.00 | 1,841.00 | 1,842.00 | 1,817.54 | -1.60% | 299,700 | 0.62 |