Nakamuraya Co., Ltd.
2204.T · JPX
Market closed¥3,230.00¥25.00 (+0.78%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | ¥3,215.00 | ¥3,235.00 | ¥3,215.00 | ¥3,235.00 | ¥3,235.00 | 900.00 |
| July 17, 2026 | ¥3,240.00 | ¥3,240.00 | ¥3,240.00 | ¥3,240.00 | ¥3,240.00 | 100.00 |
| July 17, 2026 | ¥3,225.00 | ¥3,230.00 | ¥3,220.00 | ¥3,220.00 | ¥3,220.00 | 300.00 |
| July 17, 2026 | ¥3,240.00 | ¥3,260.00 | ¥3,235.00 | ¥3,260.00 | ¥3,260.00 | 200.00 |
| July 17, 2026 | ¥3,210.00 | ¥3,245.00 | ¥3,210.00 | ¥3,240.00 | ¥3,240.00 | 200.00 |
| July 16, 2026 | ¥3,205.00 | ¥3,225.00 | ¥3,205.00 | ¥3,225.00 | ¥3,225.00 | 100.00 |
| July 16, 2026 | ¥3,210.00 | ¥3,210.00 | ¥3,210.00 | ¥3,210.00 | ¥3,210.00 | — |
| July 16, 2026 | ¥3,230.00 | ¥3,230.00 | ¥3,210.00 | ¥3,210.00 | ¥3,210.00 | — |
| July 16, 2026 | ¥3,230.00 | ¥3,230.00 | ¥3,210.00 | ¥3,210.00 | ¥3,210.00 | 200.00 |
| July 15, 2026 | ¥3,220.00 | ¥3,230.00 | ¥3,220.00 | ¥3,220.00 | ¥3,220.00 | 400.00 |
| July 15, 2026 | ¥3,230.00 | ¥3,230.00 | ¥3,225.00 | ¥3,230.00 | ¥3,230.00 | 400.00 |
| July 15, 2026 | ¥3,220.00 | ¥3,220.00 | ¥3,220.00 | ¥3,220.00 | ¥3,220.00 | 800.00 |
| July 15, 2026 | ¥3,225.00 | ¥3,235.00 | ¥3,220.00 | ¥3,235.00 | ¥3,235.00 | 100.00 |
| July 15, 2026 | ¥3,220.00 | ¥3,225.00 | ¥3,220.00 | ¥3,225.00 | ¥3,225.00 | 300.00 |
| July 14, 2026 | ¥3,230.00 | ¥3,240.00 | ¥3,220.00 | ¥3,220.00 | ¥3,220.00 | 1.00K |
| July 14, 2026 | ¥3,250.00 | ¥3,250.00 | ¥3,220.00 | ¥3,230.00 | ¥3,230.00 | 1.70K |
| July 14, 2026 | ¥3,250.00 | ¥3,260.00 | ¥3,250.00 | ¥3,260.00 | ¥3,260.00 | 700.00 |
| July 14, 2026 | ¥3,225.00 | ¥3,240.00 | ¥3,225.00 | ¥3,240.00 | ¥3,240.00 | — |
| July 14, 2026 | ¥3,235.00 | ¥3,235.00 | ¥3,235.00 | ¥3,235.00 | ¥3,235.00 | 100.00 |
| July 14, 2026 | ¥3,235.00 | ¥3,235.00 | ¥3,230.00 | ¥3,230.00 | ¥3,230.00 | 100.00 |
| July 13, 2026 | ¥3,220.00 | ¥3,220.00 | ¥3,220.00 | ¥3,220.00 | ¥3,220.00 | 1.20K |
| July 13, 2026 | ¥3,240.00 | ¥3,240.00 | ¥3,220.00 | ¥3,220.00 | ¥3,220.00 | 100.00 |
| July 13, 2026 | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | 100.00 |
| July 13, 2026 | ¥3,235.00 | ¥3,235.00 | ¥3,235.00 | ¥3,235.00 | ¥3,235.00 | — |
| July 13, 2026 | ¥3,220.00 | ¥3,260.00 | ¥3,220.00 | ¥3,245.00 | ¥3,245.00 | 500.00 |
| July 10, 2026 | ¥3,235.00 | ¥3,250.00 | ¥3,220.00 | ¥3,220.00 | ¥3,220.00 | 2.00K |
| July 10, 2026 | ¥3,230.00 | ¥3,240.00 | ¥3,230.00 | ¥3,240.00 | ¥3,240.00 | 300.00 |
| July 10, 2026 | ¥3,220.00 | ¥3,235.00 | ¥3,215.00 | ¥3,235.00 | ¥3,235.00 | 400.00 |
| July 10, 2026 | ¥3,215.00 | ¥3,240.00 | ¥3,205.00 | ¥3,240.00 | ¥3,240.00 | 1.90K |
| July 10, 2026 | ¥3,220.00 | ¥3,230.00 | ¥3,220.00 | ¥3,230.00 | ¥3,230.00 | — |
| July 9, 2026 | ¥3,240.00 | ¥3,240.00 | ¥3,235.00 | ¥3,235.00 | ¥3,235.00 | — |
| July 9, 2026 | ¥3,220.00 | ¥3,240.00 | ¥3,220.00 | ¥3,220.00 | ¥3,220.00 | 400.00 |
| July 9, 2026 | ¥3,245.00 | ¥3,250.00 | ¥3,220.00 | ¥3,245.00 | ¥3,245.00 | 1.30K |
| July 9, 2026 | ¥3,235.00 | ¥3,240.00 | ¥3,230.00 | ¥3,230.00 | ¥3,230.00 | 400.00 |
| July 9, 2026 | ¥3,225.00 | ¥3,240.00 | ¥3,215.00 | ¥3,240.00 | ¥3,240.00 | 1.40K |
| July 9, 2026 | ¥3,220.00 | ¥3,230.00 | ¥3,220.00 | ¥3,225.00 | ¥3,225.00 | 100.00 |
| July 8, 2026 | ¥3,230.00 | ¥3,250.00 | ¥3,225.00 | ¥3,250.00 | ¥3,250.00 | 100.00 |
| July 8, 2026 | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | 100.00 |
| July 8, 2026 | ¥3,245.00 | ¥3,245.00 | ¥3,240.00 | ¥3,240.00 | ¥3,240.00 | 200.00 |
| July 8, 2026 | ¥3,255.00 | ¥3,255.00 | ¥3,255.00 | ¥3,255.00 | ¥3,255.00 | 100.00 |
| July 8, 2026 | ¥3,235.00 | ¥3,250.00 | ¥3,225.00 | ¥3,250.00 | ¥3,250.00 | — |
| July 8, 2026 | ¥3,210.00 | ¥3,225.00 | ¥3,210.00 | ¥3,225.00 | ¥3,225.00 | — |
| July 7, 2026 | ¥3,210.00 | ¥3,215.00 | ¥3,210.00 | ¥3,210.00 | ¥3,210.00 | 400.00 |
| July 7, 2026 | ¥3,210.00 | ¥3,210.00 | ¥3,210.00 | ¥3,210.00 | ¥3,210.00 | 100.00 |
| July 7, 2026 | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | 200.00 |
| July 7, 2026 | ¥3,200.00 | ¥3,200.00 | ¥3,200.00 | ¥3,200.00 | ¥3,200.00 | 100.00 |
| July 7, 2026 | ¥3,195.00 | ¥3,200.00 | ¥3,195.00 | ¥3,200.00 | ¥3,200.00 | — |
| July 7, 2026 | ¥3,190.00 | ¥3,190.00 | ¥3,190.00 | ¥3,190.00 | ¥3,190.00 | — |
| July 6, 2026 | ¥3,180.00 | ¥3,195.00 | ¥3,180.00 | ¥3,195.00 | ¥3,195.00 | 200.00 |
| July 6, 2026 | ¥3,195.00 | ¥3,195.00 | ¥3,195.00 | ¥3,195.00 | ¥3,195.00 | 100.00 |
| July 6, 2026 | ¥3,195.00 | ¥3,200.00 | ¥3,170.00 | ¥3,185.00 | ¥3,185.00 | — |
| July 6, 2026 | ¥3,170.00 | ¥3,185.00 | ¥3,170.00 | ¥3,185.00 | ¥3,185.00 | 300.00 |
| July 6, 2026 | ¥3,150.00 | ¥3,150.00 | ¥3,150.00 | ¥3,150.00 | ¥3,150.00 | 100.00 |
| July 3, 2026 | ¥3,175.00 | ¥3,200.00 | ¥3,175.00 | ¥3,180.00 | ¥3,180.00 | 900.00 |
| July 3, 2026 | ¥3,175.00 | ¥3,175.00 | ¥3,175.00 | ¥3,175.00 | ¥3,175.00 | 300.00 |
| July 3, 2026 | ¥3,200.00 | ¥3,205.00 | ¥3,190.00 | ¥3,190.00 | ¥3,190.00 | 700.00 |
| July 3, 2026 | ¥3,200.00 | ¥3,210.00 | ¥3,200.00 | ¥3,210.00 | ¥3,210.00 | 200.00 |
| July 3, 2026 | ¥3,195.00 | ¥3,200.00 | ¥3,195.00 | ¥3,200.00 | ¥3,200.00 | — |
| July 3, 2026 | ¥3,190.00 | ¥3,200.00 | ¥3,180.00 | ¥3,190.00 | ¥3,190.00 | 1.50K |
| July 2, 2026 | ¥3,175.00 | ¥3,180.00 | ¥3,150.00 | ¥3,175.00 | ¥3,175.00 | 2.90K |
| July 2, 2026 | ¥3,190.00 | ¥3,190.00 | ¥3,190.00 | ¥3,190.00 | ¥3,190.00 | 400.00 |
| July 2, 2026 | ¥3,180.00 | ¥3,190.00 | ¥3,180.00 | ¥3,190.00 | ¥3,190.00 | 600.00 |
| July 2, 2026 | ¥3,180.00 | ¥3,190.00 | ¥3,180.00 | ¥3,190.00 | ¥3,190.00 | 200.00 |
| July 2, 2026 | ¥3,130.00 | ¥3,190.00 | ¥3,130.00 | ¥3,190.00 | ¥3,190.00 | — |
| July 1, 2026 | ¥3,130.00 | ¥3,130.00 | ¥3,115.00 | ¥3,115.00 | ¥3,115.00 | 100.00 |
| July 1, 2026 | ¥3,140.00 | ¥3,140.00 | ¥3,130.00 | ¥3,130.00 | ¥3,130.00 | 300.00 |
| July 1, 2026 | ¥3,140.00 | ¥3,140.00 | ¥3,140.00 | ¥3,140.00 | ¥3,140.00 | 100.00 |
| July 1, 2026 | ¥3,175.00 | ¥3,175.00 | ¥3,130.00 | ¥3,130.00 | ¥3,130.00 | 100.00 |
| July 1, 2026 | ¥3,160.00 | ¥3,160.00 | ¥3,160.00 | ¥3,160.00 | ¥3,160.00 | — |
| June 30, 2026 | ¥3,155.00 | ¥3,175.00 | ¥3,155.00 | ¥3,175.00 | ¥3,175.00 | 400.00 |
| June 30, 2026 | ¥3,155.00 | ¥3,155.00 | ¥3,155.00 | ¥3,155.00 | ¥3,155.00 | 300.00 |
| June 30, 2026 | ¥3,170.00 | ¥3,170.00 | ¥3,170.00 | ¥3,170.00 | ¥3,170.00 | — |
| June 30, 2026 | ¥3,165.00 | ¥3,175.00 | ¥3,150.00 | ¥3,150.00 | ¥3,150.00 | 1.20K |
| June 30, 2026 | ¥3,150.00 | ¥3,185.00 | ¥3,150.00 | ¥3,175.00 | ¥3,175.00 | 200.00 |
| June 29, 2026 | ¥3,165.00 | ¥3,165.00 | ¥3,165.00 | ¥3,165.00 | ¥3,165.00 | 100.00 |
| June 29, 2026 | ¥3,185.00 | ¥3,185.00 | ¥3,165.00 | ¥3,180.00 | ¥3,180.00 | 500.00 |
| June 29, 2026 | ¥3,180.00 | ¥3,185.00 | ¥3,180.00 | ¥3,185.00 | ¥3,185.00 | 200.00 |
| June 29, 2026 | ¥3,185.00 | ¥3,185.00 | ¥3,180.00 | ¥3,185.00 | ¥3,185.00 | 100.00 |
| June 29, 2026 | ¥3,165.00 | ¥3,190.00 | ¥3,165.00 | ¥3,185.00 | ¥3,185.00 | 100.00 |
| June 26, 2026 | ¥3,150.00 | ¥3,160.00 | ¥3,135.00 | ¥3,140.00 | ¥3,140.00 | 1.10K |
| June 26, 2026 | ¥3,150.00 | ¥3,170.00 | ¥3,150.00 | ¥3,165.00 | ¥3,165.00 | 600.00 |
| June 26, 2026 | ¥3,165.00 | ¥3,170.00 | ¥3,150.00 | ¥3,170.00 | ¥3,170.00 | 600.00 |
| June 26, 2026 | ¥3,150.00 | ¥3,150.00 | ¥3,150.00 | ¥3,150.00 | ¥3,150.00 | 100.00 |
| June 26, 2026 | ¥3,130.00 | ¥3,145.00 | ¥3,130.00 | ¥3,145.00 | ¥3,145.00 | 700.00 |
| June 26, 2026 | ¥3,150.00 | ¥3,150.00 | ¥3,150.00 | ¥3,150.00 | ¥3,150.00 | 300.00 |
| June 25, 2026 | ¥3,175.00 | ¥3,175.00 | ¥3,155.00 | ¥3,175.00 | ¥3,175.00 | 800.00 |
| June 25, 2026 | ¥3,175.00 | ¥3,175.00 | ¥3,155.00 | ¥3,175.00 | ¥3,175.00 | 700.00 |
| June 25, 2026 | ¥3,175.00 | ¥3,175.00 | ¥3,175.00 | ¥3,175.00 | ¥3,175.00 | 100.00 |
| June 25, 2026 | ¥3,160.00 | ¥3,160.00 | ¥3,160.00 | ¥3,160.00 | ¥3,160.00 | 100.00 |
| June 25, 2026 | ¥3,175.00 | ¥3,175.00 | ¥3,175.00 | ¥3,175.00 | ¥3,175.00 | 200.00 |
| June 25, 2026 | ¥3,175.00 | ¥3,175.00 | ¥3,155.00 | ¥3,155.00 | ¥3,155.00 | 100.00 |
| June 24, 2026 | ¥3,155.00 | ¥3,155.00 | ¥3,155.00 | ¥3,155.00 | ¥3,155.00 | 200.00 |
| June 24, 2026 | ¥3,175.00 | ¥3,175.00 | ¥3,155.00 | ¥3,155.00 | ¥3,155.00 | 100.00 |
| June 24, 2026 | ¥3,160.00 | ¥3,160.00 | ¥3,160.00 | ¥3,160.00 | ¥3,160.00 | 100.00 |
| June 24, 2026 | ¥3,160.00 | ¥3,160.00 | ¥3,155.00 | ¥3,160.00 | ¥3,160.00 | 200.00 |
| June 23, 2026 | ¥3,165.00 | ¥3,165.00 | ¥3,145.00 | ¥3,145.00 | ¥3,145.00 | 1.10K |
| June 23, 2026 | ¥3,150.00 | ¥3,175.00 | ¥3,145.00 | ¥3,160.00 | ¥3,160.00 | 2.50K |
| June 23, 2026 | ¥3,150.00 | ¥3,155.00 | ¥3,150.00 | ¥3,155.00 | ¥3,155.00 | 300.00 |
| June 23, 2026 | ¥3,135.00 | ¥3,135.00 | ¥3,135.00 | ¥3,135.00 | ¥3,135.00 | 100.00 |
| June 23, 2026 | ¥3,145.00 | ¥3,145.00 | ¥3,130.00 | ¥3,130.00 | ¥3,130.00 | 500.00 |
| June 23, 2026 | ¥3,145.00 | ¥3,145.00 | ¥3,145.00 | ¥3,145.00 | ¥3,145.00 | — |
| June 22, 2026 | ¥3,120.00 | ¥3,135.00 | ¥3,120.00 | ¥3,120.00 | ¥3,120.00 | 500.00 |
| June 22, 2026 | ¥3,135.00 | ¥3,135.00 | ¥3,115.00 | ¥3,135.00 | ¥3,135.00 | 400.00 |
| June 22, 2026 | ¥3,115.00 | ¥3,115.00 | ¥3,115.00 | ¥3,115.00 | ¥3,115.00 | 100.00 |
| June 22, 2026 | ¥3,130.00 | ¥3,150.00 | ¥3,130.00 | ¥3,130.00 | ¥3,130.00 | 500.00 |
| June 22, 2026 | ¥3,125.00 | ¥3,130.00 | ¥3,125.00 | ¥3,130.00 | ¥3,130.00 | 200.00 |