Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Nakanishi Mfg. Co., Ltd. (5941.T)

Compare
2,499.00
+30.00
+(1.22%)
As of 10:33:27 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252,489.002,500.002,489.002,499.002,499.001,600
Apr 14, 20252,486.002,486.002,460.002,469.002,469.001,100
Apr 11, 20252,449.002,450.002,441.002,441.002,441.00600
Apr 10, 20252,451.002,488.002,451.002,479.002,479.00800
Apr 9, 20252,408.002,412.002,395.002,395.002,395.00700
Apr 8, 20252,458.002,464.002,408.002,408.002,408.001,500
Apr 7, 20252,357.002,380.002,260.002,358.002,358.002,100
Apr 4, 20252,481.002,482.002,379.002,379.002,379.002,200
Apr 3, 20252,494.002,494.002,484.002,484.002,484.00800
Apr 2, 20252,502.002,502.002,500.002,501.002,501.001,100
Apr 1, 20252,517.002,517.002,502.002,502.002,502.00600
Mar 31, 20252,506.002,517.002,502.002,517.002,517.001,200
Mar 28, 2025 66.00 Dividend
Mar 28, 20252,521.002,522.002,517.002,522.002,522.002,200
Mar 27, 20252,585.002,592.002,584.002,592.002,526.004,900
Mar 26, 20252,586.002,595.002,585.002,591.002,525.031,500
Mar 25, 20252,584.002,594.002,583.002,586.002,520.153,800
Mar 24, 20252,598.002,601.002,590.002,595.002,528.924,200
Mar 21, 20252,590.002,601.002,590.002,601.002,534.774,100
Mar 19, 20252,589.002,589.002,575.002,581.002,515.282,100
Mar 18, 20252,584.002,584.002,555.002,565.002,499.691,600
Mar 17, 20252,577.002,585.002,575.002,577.002,511.382,600
Mar 14, 20252,589.002,592.002,571.002,585.002,519.183,100
Mar 13, 20252,634.002,634.002,588.002,593.002,526.973,500
Mar 12, 20252,614.002,626.002,606.002,606.002,539.643,000
Mar 11, 20252,615.002,615.002,604.002,614.002,547.441,000
Mar 10, 20252,611.002,620.002,605.002,615.002,548.412,000
Mar 7, 20252,625.002,625.002,612.002,614.002,547.441,200
Mar 6, 20252,642.002,664.002,625.002,625.002,558.161,400
Mar 5, 20252,668.002,668.002,642.002,642.002,574.73300
Mar 4, 20252,635.002,639.002,635.002,639.002,571.80400
Mar 3, 20252,630.002,681.002,630.002,635.002,567.911,600
Feb 28, 20252,658.002,697.002,633.002,634.002,566.933,200
Feb 27, 20252,626.002,626.002,608.002,608.002,541.59600
Feb 26, 20252,630.002,630.002,626.002,626.002,559.13200
Feb 25, 20252,654.002,654.002,626.002,630.002,563.031,600
Feb 21, 20252,654.002,655.002,654.002,655.002,587.40200
Feb 20, 20252,697.002,697.002,645.002,657.002,589.34800
Feb 19, 20252,667.002,697.002,650.002,697.002,628.331,100
Feb 18, 20252,671.002,699.002,668.002,670.002,602.01800
Feb 17, 20252,640.002,709.002,640.002,709.002,640.021,400
Feb 14, 20252,723.002,727.002,640.002,640.002,572.781,800
Feb 13, 20252,727.002,727.002,717.002,723.002,653.66500
Feb 12, 20252,691.002,729.002,685.002,729.002,659.511,900
Feb 10, 20252,691.002,780.002,690.002,692.002,623.452,100
Feb 7, 20252,576.002,950.002,575.002,690.002,621.503,900
Feb 6, 20252,569.002,569.002,528.002,564.002,498.711,300
Feb 5, 20252,555.002,555.002,551.002,555.002,489.94900
Feb 4, 20252,532.002,550.002,532.002,549.002,484.091,300
Feb 3, 20252,558.002,558.002,519.002,530.002,465.582,500
Jan 31, 20252,569.002,569.002,512.002,512.002,448.041,700
Jan 30, 20252,527.002,529.002,519.002,519.002,454.861,100
Jan 29, 20252,529.002,529.002,527.002,527.002,462.66500
Jan 28, 20252,511.002,511.002,508.002,508.002,444.14500
Jan 27, 20252,524.002,524.002,511.002,511.002,447.06600
Jan 24, 20252,524.002,524.002,501.002,501.002,437.32800
Jan 23, 20252,523.002,524.002,516.002,516.002,451.94500
Jan 22, 20252,502.002,522.002,502.002,522.002,457.78500
Jan 21, 20252,510.002,510.002,509.002,509.002,445.11800
Jan 20, 20252,504.002,529.002,504.002,506.002,442.19900
Jan 17, 20252,494.002,495.002,494.002,495.002,431.47600
Jan 16, 20252,498.002,498.002,495.002,496.002,432.44600
Jan 15, 20252,545.002,545.002,499.002,500.002,436.342,300
Jan 14, 20252,500.002,529.002,500.002,529.002,464.602,500
Jan 10, 20252,500.002,500.002,490.002,500.002,436.34500
Jan 9, 20252,490.002,490.002,483.002,483.002,419.781,100
Jan 8, 20252,497.002,542.002,483.002,500.002,436.342,900
Jan 7, 20252,507.002,507.002,470.002,482.002,418.80500
Jan 6, 20252,469.002,506.002,466.002,466.002,403.213,700
Dec 30, 20242,466.002,467.002,465.002,465.002,402.23400
Dec 27, 20242,465.002,469.002,395.002,466.002,403.211,800
Dec 26, 20242,469.002,470.002,460.002,470.002,407.111,100
Dec 25, 20242,468.002,469.002,459.002,469.002,406.132,100
Dec 24, 20242,468.002,468.002,468.002,468.002,405.16200
Dec 23, 20242,466.002,468.002,459.002,468.002,405.162,700
Dec 20, 20242,468.002,468.002,458.002,458.002,395.41300
Dec 19, 20242,461.002,469.002,458.002,469.002,406.13600
Dec 18, 20242,470.002,470.002,460.002,461.002,398.34600
Dec 17, 20242,471.002,471.002,470.002,470.002,407.11500
Dec 16, 20242,491.002,491.002,473.002,473.002,410.031,400
Dec 13, 20242,479.002,480.002,471.002,480.002,416.85900
Dec 12, 20242,481.002,481.002,474.002,480.002,416.851,500
Dec 11, 20242,467.002,481.002,467.002,481.002,417.83700
Dec 10, 20242,498.002,498.002,451.002,463.002,400.282,800
Dec 9, 20242,480.002,498.002,480.002,498.002,434.391,400
Dec 6, 20242,477.002,478.002,474.002,474.002,411.00400
Dec 5, 20242,470.002,470.002,460.002,470.002,407.11900
Dec 4, 20242,459.002,459.002,440.002,440.002,377.87800
Dec 3, 20242,445.002,460.002,443.002,460.002,397.36800
Dec 2, 20242,443.002,459.002,443.002,444.002,381.77300
Nov 29, 20242,441.002,441.002,440.002,440.002,377.87200
Nov 28, 20242,441.002,441.002,440.002,440.002,377.87500
Nov 27, 20242,442.002,442.002,442.002,442.002,379.82-
Nov 26, 20242,446.002,446.002,442.002,442.002,379.82400
Nov 25, 20242,444.002,496.002,444.002,446.002,383.721,100
Nov 22, 20242,449.002,449.002,440.002,444.002,381.77300
Nov 21, 20242,449.002,449.002,439.002,439.002,376.90700
Nov 20, 20242,498.002,498.002,440.002,440.002,377.87900
Nov 19, 20242,449.002,449.002,448.002,448.002,385.67300
Nov 18, 20242,441.002,442.002,440.002,440.002,377.87400
Nov 15, 20242,478.002,478.002,434.002,435.002,373.001,400
Nov 14, 20242,444.002,444.002,435.002,435.002,373.00700
Nov 13, 20242,435.002,435.002,433.002,435.002,373.00300
Nov 12, 20242,485.002,485.002,431.002,431.002,369.10500
Nov 11, 20242,450.002,450.002,421.002,435.002,373.00600
Nov 8, 20242,470.002,470.002,450.002,450.002,387.62200
Nov 7, 20242,420.002,440.002,420.002,440.002,377.87700
Nov 6, 20242,530.002,530.002,420.002,420.002,358.381,400
Nov 5, 20242,539.002,539.002,530.002,530.002,465.58400
Nov 1, 20242,489.002,489.002,489.002,489.002,425.62100
Oct 31, 20242,431.002,431.002,431.002,431.002,369.10-
Oct 30, 20242,424.002,496.002,424.002,431.002,369.10500
Oct 29, 20242,429.002,472.002,424.002,424.002,362.28700
Oct 28, 20242,472.002,472.002,426.002,427.002,365.20400
Oct 25, 20242,454.002,474.002,440.002,467.002,404.181,000
Oct 24, 20242,439.002,444.002,430.002,444.002,381.77500
Oct 23, 20242,500.002,500.002,432.002,432.002,370.072,200
Oct 22, 20242,490.002,499.002,490.002,495.002,431.47300
Oct 21, 20242,499.002,499.002,482.002,494.002,430.50800
Oct 18, 20242,498.002,500.002,498.002,500.002,436.34400
Oct 17, 20242,515.002,515.002,480.002,480.002,416.85500
Oct 16, 20242,450.002,505.002,450.002,491.002,427.57700
Oct 15, 20242,434.002,470.002,428.002,449.002,386.642,400
Oct 11, 20242,439.002,447.002,420.002,420.002,358.381,800
Oct 10, 20242,450.002,450.002,450.002,450.002,387.62200
Oct 9, 20242,445.002,450.002,440.002,450.002,387.62300
Oct 8, 20242,458.002,458.002,445.002,445.002,382.74200
Oct 7, 20242,480.002,508.002,421.002,458.002,395.411,700
Oct 4, 20242,465.002,465.002,465.002,465.002,402.23200
Oct 3, 20242,490.002,490.002,435.002,435.002,373.00500
Oct 2, 20242,474.002,474.002,449.002,450.002,387.62500
Oct 1, 20242,477.002,477.002,477.002,477.002,413.93100
Sep 30, 20242,420.002,448.002,380.002,448.002,385.67500
Sep 27, 20242,442.002,442.002,392.002,420.002,358.38500
Sep 26, 20242,397.002,397.002,371.002,371.002,310.63500
Sep 25, 20242,380.002,397.002,370.002,397.002,335.971,500
Sep 24, 20242,388.002,400.002,388.002,388.002,327.19800
Sep 20, 20242,381.002,400.002,378.002,378.002,317.451,200
Sep 19, 20242,367.002,367.002,367.002,367.002,306.73100
Sep 18, 20242,451.002,451.002,367.002,417.002,355.461,100
Sep 17, 20242,461.002,511.002,451.002,451.002,388.591,800
Sep 13, 20242,424.002,445.002,410.002,445.002,382.74500
Sep 12, 20242,406.002,424.002,400.002,424.002,362.28600
Sep 11, 20242,465.002,465.002,360.002,374.002,313.553,200
Sep 10, 20242,401.002,421.002,400.002,400.002,338.891,100
Sep 9, 20242,408.002,450.002,400.002,405.002,343.76800
Sep 6, 20242,409.002,409.002,408.002,408.002,346.69400
Sep 5, 20242,460.002,460.002,400.002,400.002,338.891,400
Sep 4, 20242,430.002,430.002,410.002,410.002,348.63600
Sep 3, 20242,453.002,453.002,435.002,435.002,373.00500
Sep 2, 20242,500.002,500.002,450.002,450.002,387.621,300
Aug 30, 20242,435.002,500.002,435.002,465.002,402.231,000
Aug 29, 20242,395.002,475.002,395.002,430.002,368.131,100
Aug 28, 20242,400.002,400.002,385.002,390.002,329.14800
Aug 27, 20242,381.002,411.002,380.002,411.002,349.611,700
Aug 26, 20242,425.002,425.002,409.002,409.002,347.66300
Aug 23, 20242,430.002,446.002,375.002,375.002,314.531,700
Aug 22, 20242,380.002,380.002,380.002,380.002,319.40300
Aug 21, 20242,350.002,366.002,350.002,350.002,290.16800
Aug 20, 20242,368.002,370.002,350.002,350.002,290.161,200
Aug 19, 20242,370.002,447.002,321.002,350.002,290.161,200
Aug 16, 20242,363.002,393.002,320.002,320.002,260.931,100
Aug 15, 20242,445.002,445.002,348.002,348.002,288.211,900
Aug 14, 20242,385.002,435.002,365.002,428.002,366.182,100
Aug 13, 20242,321.002,431.002,289.002,386.002,325.254,000
Aug 9, 20242,401.002,565.002,401.002,520.002,455.831,700
Aug 8, 20242,477.002,489.002,375.002,400.002,338.891,300
Aug 7, 20242,251.002,632.002,251.002,488.002,424.651,900
Aug 6, 20242,284.002,285.002,200.002,201.002,144.964,800
Aug 5, 20242,331.002,378.002,180.002,180.002,124.493,900
Aug 2, 20242,630.002,630.002,386.002,386.002,325.252,100
Aug 1, 20242,605.002,606.002,580.002,580.002,514.311,200
Jul 31, 20242,605.002,605.002,605.002,605.002,538.67-
Jul 30, 20242,670.002,670.002,605.002,605.002,538.67600
Jul 29, 20242,656.002,671.002,653.002,670.002,602.01600
Jul 26, 20242,799.002,799.002,603.002,650.002,582.522,600
Jul 25, 20242,772.002,799.002,745.002,799.002,727.738,400
Jul 24, 20242,626.002,672.002,626.002,672.002,603.961,100
Jul 23, 20242,600.002,659.002,600.002,623.002,556.21900
Jul 22, 20242,636.002,636.002,564.002,600.002,533.802,500
Jul 19, 20242,749.002,749.002,652.002,660.002,592.27600
Jul 18, 20242,802.002,818.002,733.002,758.002,687.772,000
Jul 17, 20242,850.002,864.002,650.002,797.002,725.786,200
Jul 16, 20242,946.002,948.002,833.002,862.002,789.1316,600
Jul 12, 20242,792.002,968.002,757.002,796.002,724.8111,600
Jul 11, 20242,571.002,918.002,571.002,818.002,746.259,300
Jul 10, 20242,484.002,618.002,484.002,571.002,505.536,600
Jul 9, 20242,399.002,481.002,399.002,481.002,417.834,200
Jul 8, 20242,359.002,399.002,359.002,399.002,337.911,900
Jul 5, 20242,363.002,363.002,338.002,338.002,278.472,500
Jul 4, 20242,320.002,372.002,306.002,350.002,290.161,900
Jul 3, 20242,224.002,300.002,224.002,299.002,240.462,600
Jul 2, 20242,181.002,225.002,181.002,208.002,151.783,400
Jul 1, 20242,151.002,175.002,151.002,175.002,119.623,400
Jun 28, 20242,170.002,175.002,152.002,175.002,119.621,200
Jun 27, 20242,177.002,177.002,161.002,176.002,120.59700
Jun 26, 20242,157.002,162.002,157.002,162.002,106.95400
Jun 25, 20242,140.002,160.002,140.002,160.002,105.001,600
Jun 24, 20242,131.002,157.002,131.002,140.002,085.511,000
Jun 21, 20242,150.002,150.002,131.002,131.002,076.74800
Jun 20, 20242,131.002,158.002,131.002,156.002,101.101,200
Jun 19, 20242,159.002,159.002,128.002,156.002,101.102,000
Jun 18, 20242,149.002,152.002,135.002,135.002,080.64800
Jun 17, 20242,146.002,146.002,145.002,145.002,090.381,600
Jun 14, 20242,145.002,150.002,140.002,150.002,095.251,100
Jun 13, 20242,148.002,150.002,145.002,145.002,090.381,900
Jun 12, 20242,143.002,143.002,140.002,142.002,087.461,100
Jun 11, 20242,094.002,146.002,094.002,146.002,091.36400
Jun 10, 20242,090.002,094.002,090.002,094.002,040.68500
Jun 7, 20242,100.002,100.002,082.002,085.002,031.91300
Jun 6, 20242,102.002,150.002,085.002,097.002,043.603,100
Jun 5, 20242,150.002,150.002,098.002,100.002,046.531,200
Jun 4, 20242,110.002,150.002,109.002,150.002,095.251,300
Jun 3, 20242,126.002,126.002,099.002,115.002,061.151,000
May 31, 20242,111.002,111.002,110.002,110.002,056.27400
May 30, 20242,097.002,097.002,061.002,061.002,008.52500
May 29, 20242,061.002,100.002,061.002,100.002,046.53400
May 28, 20242,080.002,090.002,057.002,061.002,008.521,000
May 27, 20242,103.002,110.002,092.002,092.002,038.731,100
May 24, 20242,080.002,080.002,061.002,061.002,008.521,400
May 23, 20242,086.002,090.002,071.002,080.002,027.04800
May 22, 20242,086.002,090.002,078.002,089.002,035.81800
May 21, 20242,086.002,086.002,062.002,085.002,031.911,400
May 20, 20242,035.002,070.002,035.002,060.002,007.551,400
May 17, 20242,045.002,050.002,031.002,034.001,982.21900
May 16, 20242,071.002,090.002,045.002,045.001,992.931,200
May 15, 20242,100.002,100.002,050.002,052.001,999.752,100
May 14, 20242,050.002,062.002,038.002,062.002,009.502,800
May 13, 20242,041.002,058.002,013.002,039.001,987.082,800
May 10, 20241,973.001,973.001,973.001,973.001,922.76100
May 9, 20241,987.002,000.001,955.001,966.001,915.941,300
May 8, 20242,003.002,003.001,995.002,002.001,951.021,300
May 7, 20242,005.002,011.002,003.002,003.001,952.001,700
May 2, 20242,000.002,022.002,000.002,003.001,952.001,600
May 1, 20242,015.002,044.002,002.002,004.001,952.974,000
Apr 30, 20242,089.002,089.002,050.002,065.002,012.423,300
Apr 26, 20242,096.002,177.002,056.002,089.002,035.8125,200
Apr 25, 20242,092.002,092.002,092.002,092.002,038.73700
Apr 24, 20242,050.002,097.002,050.002,096.002,042.63900
Apr 23, 20242,050.002,050.002,047.002,047.001,994.88800
Apr 22, 20242,088.002,088.002,050.002,050.001,997.80400
Apr 19, 20242,048.002,091.002,023.002,055.002,002.672,400
Apr 18, 20242,096.002,098.002,096.002,098.002,044.58600
Apr 17, 20242,092.002,092.002,090.002,090.002,036.78200
Apr 16, 20242,095.002,095.002,093.002,093.002,039.71300
Apr 15, 20242,098.002,098.002,091.002,094.002,040.681,900

Related Tickers

8130.T Sangetsu Corporation
2,848.00
-0.18%
 
AMWD American Woodmark Corporation
56.57
-2.43%
 
HWDN.L Howden Joinery Group Plc
704.50
+1.73%
 
RCH.TO Richelieu Hardware Ltd.
32.64
-2.25%