Comparing Back to the side-by-side chart ↗
NANKAI Co.,Ltd.（9044.T）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3009.00 | 3026.00 | 2982.00 | 2993.00 | -0.18% | 305,900 |
| 2026-10-15 | 3019.00 | 3027.00 | 2979.50 | 2998.50 | +0.64% | 293,500 |
| 2026-10-14 | 3025.00 | 3042.00 | 2948.00 | 2979.50 | -1.57% | 329,100 |
| 2026-10-13 | 3095.00 | 3103.00 | 3024.00 | 3027.00 | -1.18% | 368,400 |
| 2026-10-09 | 3080.00 | 3102.00 | 3037.00 | 3063.00 | -0.20% | 417,400 |
| 2026-10-08 | 3029.00 | 3081.00 | 2999.50 | 3069.00 | +1.79% | 399,000 |
| 2026-10-07 | 2983.50 | 3017.00 | 2975.00 | 3015.00 | +0.50% | 291,300 |
| 2026-10-06 | 2991.00 | 3008.00 | 2954.50 | 3000.00 | +0.77% | 303,000 |
| 2026-10-05 | 2990.00 | 3008.00 | 2946.50 | 2977.00 | +0.05% | 390,900 |
| 2026-10-02 | 3017.00 | 3029.00 | 2962.00 | 2975.50 | -1.34% | 321,500 |
| 2026-10-01 | 3001.00 | 3021.00 | 2958.00 | 3016.00 | -0.23% | 381,100 |
| 2026-09-30 | 3088.00 | 3095.00 | 2995.00 | 3023.00 | -1.82% | 498,500 |
| 2026-09-29 | 3167.00 | 3187.00 | 3056.00 | 3079.00 | -3.42% | 1,410,900 |
| 2026-09-28 | 3263.00 | 3302.00 | 3181.00 | 3188.00 | -1.73% | 2,105,800 |
| 2026-09-25 | 3279.00 | 3289.00 | 3222.00 | 3244.00 | +0.78% | 1,241,200 |
| 2026-09-24 | 3150.00 | 3246.00 | 3150.00 | 3219.00 | +1.32% | 1,352,300 |
| 2026-09-18 | 3218.00 | 3232.00 | 3177.00 | 3177.00 | -1.64% | 1,836,400 |
| 2026-09-17 | 3220.00 | 3230.00 | 3180.00 | 3230.00 | +1.38% | 665,600 |
| 2026-09-16 | 3209.00 | 3232.00 | 3185.00 | 3186.00 | -0.31% | 343,100 |
| 2026-09-15 | 3200.00 | 3221.00 | 3180.00 | 3196.00 | +0.19% | 369,900 |
| 2026-09-14 | 3210.00 | 3232.00 | 3172.00 | 3190.00 | +0.63% | 364,000 |
| 2026-09-11 | 3113.00 | 3189.00 | 3113.00 | 3170.00 | +0.83% | 438,000 |
| 2026-09-10 | 3137.00 | 3159.00 | 3130.00 | 3144.00 | +0.10% | 394,100 |
| 2026-09-09 | 3110.00 | 3164.00 | 3108.00 | 3141.00 | +0.26% | 241,100 |
| 2026-09-08 | 3102.00 | 3150.00 | 3089.00 | 3133.00 | +1.00% | 311,300 |
| 2026-09-07 | 3112.00 | 3141.00 | 3096.00 | 3102.00 | -0.42% | 236,500 |
| 2026-09-04 | 3099.00 | 3137.00 | 3083.00 | 3115.00 | +0.19% | 249,200 |
| 2026-09-03 | 3070.00 | 3118.00 | 3057.00 | 3109.00 | +0.29% | 220,400 |
| 2026-09-02 | 3068.00 | 3111.00 | 3068.00 | 3100.00 | +0.03% | 221,900 |
| 2026-09-01 | 3084.00 | 3131.00 | 3075.00 | 3099.00 | -0.26% | 205,500 |
| 2026-08-31 | 3081.00 | 3137.00 | 3081.00 | 3107.00 | +0.13% | 256,600 |
| 2026-08-28 | 3021.00 | 3105.00 | 3014.00 | 3103.00 | +1.50% | 247,800 |
| 2026-08-27 | 3077.00 | 3084.00 | 3040.00 | 3057.00 | -0.07% | 175,100 |
| 2026-08-26 | 3050.00 | 3067.00 | 3046.00 | 3059.00 | +0.30% | 146,700 |
| 2026-08-25 | 3060.00 | 3075.00 | 3040.00 | 3050.00 | +0.56% | 192,400 |
| 2026-08-24 | 3048.00 | 3077.00 | 3022.00 | 3033.00 | -0.33% | 231,700 |
| 2026-08-21 | 2994.00 | 3047.00 | 2965.00 | 3043.00 | +1.98% | 206,600 |
| 2026-08-20 | 2999.00 | 3016.00 | 2954.00 | 2984.00 | +0.78% | 253,400 |
| 2026-08-19 | 2980.00 | 2980.00 | 2948.00 | 2961.00 | -0.37% | 209,700 |
| 2026-08-18 | 2949.50 | 2978.50 | 2900.50 | 2972.00 | +1.38% | 204,400 |
| 2026-08-17 | 2959.00 | 2963.50 | 2925.00 | 2931.50 | -0.42% | 199,300 |
| 2026-08-14 | 2945.00 | 2966.50 | 2920.00 | 2944.00 | +0.08% | 212,500 |
| 2026-08-13 | 2940.50 | 2953.00 | 2914.00 | 2941.50 | +0.43% | 241,600 |
| 2026-08-12 | 2929.00 | 2945.00 | 2897.50 | 2929.00 | +1.33% | 197,000 |
| 2026-08-10 | 2877.00 | 2902.50 | 2848.00 | 2890.50 | +0.64% | 192,300 |
| 2026-08-07 | 2864.50 | 2912.00 | 2848.00 | 2872.00 | +0.68% | 167,200 |
| 2026-08-06 | 2880.00 | 2883.00 | 2830.00 | 2852.50 | +0.48% | 181,600 |
| 2026-08-05 | 2840.00 | 2865.00 | 2829.00 | 2839.00 | +0.34% | 178,000 |
| 2026-08-04 | 2906.00 | 2915.50 | 2818.50 | 2829.50 | -2.98% | 309,800 |
| 2026-08-03 | 2955.00 | 2999.50 | 2898.00 | 2916.50 | -2.51% | 435,000 |
| 2026-07-31 | 3070.00 | 3099.00 | 2975.50 | 2991.50 | -7.27% | 582,100 |
| 2026-07-30 | 3200.00 | 3237.00 | 3083.00 | 3226.00 | +1.77% | 548,500 |
| 2026-07-29 | 3080.00 | 3191.00 | 3067.00 | 3170.00 | +2.92% | 374,800 |
| 2026-07-28 | 3065.00 | 3110.00 | 3047.00 | 3080.00 | +0.52% | 294,100 |
| 2026-07-27 | 2950.00 | 3064.00 | 2945.00 | 3064.00 | +4.75% | 341,900 |
| 2026-07-24 | 2881.00 | 2936.00 | 2872.00 | 2925.00 | +0.53% | 143,400 |
| 2026-07-23 | 2920.00 | 2941.50 | 2896.50 | 2909.50 | -1.09% | 153,900 |
| 2026-07-22 | 2960.00 | 2980.00 | 2921.50 | 2941.50 | -0.99% | 291,600 |
| 2026-07-21 | 2969.50 | 2992.00 | 2953.50 | 2971.00 | +0.78% | 215,700 |
| 2026-07-17 | 2959.50 | 2971.50 | 2923.00 | 2948.00 | +0.44% | 235,000 |
| 2026-07-16 | 2954.50 | 2981.50 | 2923.00 | 2935.00 | -0.56% | 177,800 |
| 2026-07-15 | 2948.00 | 2954.50 | 2931.00 | 2951.50 | +0.72% | 159,000 |
| 2026-07-14 | 2938.50 | 2961.00 | 2922.00 | 2930.50 | +0.48% | 148,000 |
| 2026-07-13 | 2934.00 | 2936.00 | 2894.00 | 2916.50 | +0.14% | 136,600 |
| 2026-07-10 | 2971.00 | 2973.00 | 2912.50 | 2912.50 | -1.90% | 231,000 |
| 2026-07-09 | 3000.00 | 3000.00 | 2948.00 | 2969.00 | -0.35% | 300,400 |
| 2026-07-08 | 2970.00 | 2991.50 | 2957.50 | 2979.50 | +0.37% | 263,300 |
| 2026-07-07 | 2930.00 | 2979.00 | 2916.00 | 2968.50 | +1.57% | 325,800 |
| 2026-07-06 | 2870.00 | 2925.00 | 2854.50 | 2922.50 | +2.35% | 252,900 |
| 2026-07-03 | 2850.00 | 2873.50 | 2843.50 | 2855.50 | +1.51% | 296,200 |
| 2026-07-02 | 2820.00 | 2858.00 | 2777.00 | 2813.00 | +1.11% | 284,400 |
| 2026-07-01 | 2832.50 | 2832.50 | 2775.00 | 2782.00 | -2.16% | 288,700 |
| 2026-06-30 | 2865.00 | 2881.50 | 2829.00 | 2843.50 | -0.28% | 389,500 |
| 2026-06-29 | 2830.00 | 2859.00 | 2800.00 | 2851.50 | +1.46% | 343,100 |
| 2026-06-26 | 2779.00 | 2810.50 | 2751.00 | 2810.50 | +1.57% | 304,300 |
| 2026-06-25 | 2705.00 | 2775.00 | 2700.00 | 2767.00 | +2.50% | 419,100 |
| 2026-06-24 | 2682.00 | 2709.00 | 2670.50 | 2699.50 | +1.28% | 244,400 |
| 2026-06-23 | 2668.50 | 2677.50 | 2643.00 | 2665.50 | +0.13% | 250,100 |
| 2026-06-22 | 2650.00 | 2677.50 | 2626.50 | 2662.00 | -1.21% | 262,800 |
| 2026-06-19 | 2700.00 | 2718.50 | 2683.00 | 2694.50 | -1.06% | 488,600 |
| 2026-06-18 | 2700.00 | 2734.50 | 2696.00 | 2723.50 | +0.31% | 256,200 |
| 2026-06-17 | 2760.00 | 2774.00 | 2715.00 | 2715.00 | -1.11% | 230,500 |
| 2026-06-16 | 2740.00 | 2768.00 | 2716.00 | 2745.50 | -0.33% | 202,300 |
| 2026-06-15 | 2779.50 | 2788.50 | 2748.50 | 2754.50 | -0.43% | 238,300 |
| 2026-06-12 | 2771.00 | 2780.00 | 2750.50 | 2766.50 | +0.27% | 312,700 |
| 2026-06-11 | 2808.50 | 2808.50 | 2742.00 | 2759.00 | -1.13% | 244,500 |
| 2026-06-10 | 2745.00 | 2790.50 | 2730.00 | 2790.50 | +2.10% | 249,400 |
| 2026-06-09 | 2799.00 | 2824.00 | 2723.00 | 2733.00 | -1.48% | 314,200 |
| 2026-06-08 | 2770.00 | 2808.00 | 2724.50 | 2774.00 | +1.17% | 433,100 |
| 2026-06-05 | 2676.00 | 2775.50 | 2654.00 | 2742.00 | +3.51% | 407,400 |
| 2026-06-04 | 2640.00 | 2650.00 | 2613.00 | 2649.00 | +0.19% | 276,300 |
| 2026-06-03 | 2622.50 | 2658.00 | 2601.50 | 2644.00 | +0.80% | 277,100 |
| 2026-06-02 | 2633.50 | 2636.50 | 2583.50 | 2623.00 | -0.46% | 329,600 |
| 2026-06-01 | 2775.00 | 2778.50 | 2635.00 | 2635.00 | -5.56% | 506,300 |
| 2026-05-29 | 2767.00 | 2821.00 | 2756.50 | 2790.00 | +0.72% | 430,800 |
| 2026-05-28 | 2811.50 | 2811.50 | 2765.00 | 2770.00 | -0.73% | 301,900 |
| 2026-05-27 | 2780.00 | 2825.00 | 2767.00 | 2790.50 | +0.74% | 382,300 |
| 2026-05-26 | 2764.00 | 2779.00 | 2714.50 | 2770.00 | -0.57% | 401,600 |
| 2026-05-25 | 2827.00 | 2829.00 | 2762.00 | 2786.00 | -1.52% | 370,200 |
| 2026-05-22 | 2881.00 | 2881.50 | 2824.50 | 2829.00 | -2.28% | 327,400 |
| 2026-05-21 | 2911.50 | 2925.00 | 2885.00 | 2895.00 | -0.43% | 333,600 |
| 2026-05-20 | 2961.00 | 2961.00 | 2880.00 | 2907.50 | -1.64% | 220,600 |
| 2026-05-19 | 2910.50 | 2967.00 | 2907.50 | 2956.00 | +1.93% | 330,900 |
| 2026-05-18 | 2940.00 | 2943.00 | 2899.50 | 2900.00 | -1.51% | 291,800 |
| 2026-05-15 | 2930.00 | 2944.50 | 2902.00 | 2944.50 | +0.22% | 336,900 |
| 2026-05-14 | 2971.00 | 2985.00 | 2932.00 | 2938.00 | -1.21% | 267,300 |
| 2026-05-13 | 2990.50 | 3022.00 | 2970.50 | 2974.00 | -0.15% | 207,600 |
| 2026-05-12 | 2985.50 | 3000.00 | 2960.00 | 2978.50 | -0.27% | 286,100 |
| 2026-05-11 | 3015.00 | 3030.00 | 2964.00 | 2986.50 | -2.18% | 268,300 |
| 2026-05-08 | 3090.00 | 3090.00 | 2989.50 | 3053.00 | -0.46% | 413,700 |
| 2026-05-07 | 3020.00 | 3086.00 | 2983.00 | 3067.00 | +2.92% | 417,400 |
| 2026-05-01 | 2974.00 | 3045.00 | 2968.00 | 2980.00 | +0.22% | 428,700 |
| 2026-04-30 | 2858.50 | 3015.00 | 2800.50 | 2973.50 | +2.66% | 1,109,200 |
| 2026-04-28 | 2887.50 | 2906.00 | 2873.00 | 2896.50 | +0.03% | 655,800 |
| 2026-04-27 | 2895.00 | 2942.50 | 2888.50 | 2895.50 | -0.67% | 310,200 |
| 2026-04-24 | 2922.00 | 2943.00 | 2901.00 | 2915.00 | -0.41% | 283,300 |
| 2026-04-23 | 2944.50 | 2961.00 | 2897.50 | 2927.00 | -1.45% | 344,800 |
| 2026-04-22 | 3022.00 | 3028.00 | 2966.50 | 2970.00 | -2.17% | 269,300 |
| 2026-04-21 | 3072.00 | 3090.00 | 3034.00 | 3036.00 | -0.95% | 159,900 |
| 2026-04-20 | 3087.00 | 3103.00 | 3053.00 | 3065.00 | -0.81% | 197,000 |
| 2026-04-17 | 3083.00 | 3101.00 | 3083.00 | 3090.00 | +0.23% | 199,700 |
| 2026-04-16 | 3121.00 | 3131.00 | 3081.00 | 3083.00 | -0.84% | 230,300 |
| 2026-04-15 | 3105.00 | 3128.00 | 3099.00 | 3109.00 | +0.45% | 208,400 |
| 2026-04-14 | 3143.00 | 3158.00 | 3091.00 | 3095.00 | -1.43% | 308,400 |
| 2026-04-13 | 3181.00 | 3207.00 | 3131.00 | 3140.00 | -1.29% | 323,900 |
| 2026-04-10 | 3255.00 | 3274.00 | 3178.00 | 3181.00 | -2.24% | 297,500 |
| 2026-04-09 | 3278.00 | 3318.00 | 3254.00 | 3254.00 | -0.43% | 322,100 |
| 2026-04-08 | 3255.00 | 3287.00 | 3250.00 | 3268.00 | +1.21% | 337,000 |
| 2026-04-07 | 3221.00 | 3250.00 | 3201.00 | 3229.00 | +1.06% | 305,000 |
| 2026-04-06 | 3200.00 | 3213.00 | 3178.00 | 3195.00 | -0.28% | 208,200 |
| 2026-04-03 | 3179.00 | 3220.00 | 3179.00 | 3204.00 | +0.60% | 268,400 |
| 2026-04-02 | 3158.00 | 3243.00 | 3150.00 | 3185.00 | +0.76% | 370,200 |
| 2026-04-01 | 3113.00 | 3161.00 | 3083.00 | 3161.00 | +3.03% | 419,800 |
| 2026-03-31 | 3140.00 | 3146.00 | 3045.00 | 3068.00 | -2.29% | 499,500 |
| 2026-03-30 | 3113.00 | 3145.00 | 3100.00 | 3140.00 | -0.35% | 1,558,200 |
| 2026-03-27 | 3136.00 | 3173.00 | 3110.00 | 3151.00 | +1.35% | 1,760,000 |
| 2026-03-26 | 3129.00 | 3129.00 | 3072.00 | 3109.00 | +1.01% | 712,600 |
| 2026-03-25 | 3099.00 | 3099.00 | 3063.00 | 3078.00 | +1.45% | 603,900 |
| 2026-03-24 | 3045.00 | 3050.00 | 3014.00 | 3034.00 | +0.97% | 605,000 |
| 2026-03-23 | 3003.00 | 3014.00 | 2970.50 | 3005.00 | -0.10% | 664,600 |
| 2026-03-19 | 3043.00 | 3056.00 | 3008.00 | 3008.00 | -1.02% | 507,600 |
| 2026-03-18 | 2981.50 | 3039.00 | 2981.50 | 3039.00 | +2.03% | 295,900 |
| 2026-03-17 | 2968.00 | 3004.00 | 2965.50 | 2978.50 | +0.95% | 288,400 |
| 2026-03-16 | 2980.50 | 2982.00 | 2942.00 | 2950.50 | +0.08% | 372,900 |
| 2026-03-13 | 2935.00 | 2992.50 | 2934.50 | 2948.00 | -0.10% | 384,800 |
| 2026-03-12 | 2980.00 | 3008.00 | 2939.00 | 2951.00 | -1.47% | 355,200 |
| 2026-03-11 | 3006.00 | 3033.00 | 2995.00 | 2995.00 | +0.20% | 243,100 |
| 2026-03-10 | 3050.00 | 3050.00 | 2989.00 | 2989.00 | -0.60% | 312,500 |
| 2026-03-09 | 2943.50 | 3019.00 | 2937.50 | 3007.00 | -0.66% | 357,900 |
| 2026-03-06 | 3016.00 | 3040.00 | 2985.00 | 3027.00 | -0.13% | 262,300 |
| 2026-03-05 | 3073.00 | 3108.00 | 3031.00 | 3031.00 | -0.03% | 342,000 |
| 2026-03-04 | 3006.00 | 3042.00 | 2972.00 | 3032.00 | -0.62% | 518,700 |
| 2026-03-03 | 3089.00 | 3099.00 | 3047.00 | 3051.00 | -2.09% | 341,300 |
| 2026-03-02 | 3062.00 | 3133.00 | 3059.00 | 3116.00 | +0.03% | 338,800 |
| 2026-02-27 | 3110.00 | 3116.00 | 3085.00 | 3115.00 | +1.14% | 376,800 |
| 2026-02-26 | 3088.00 | 3109.00 | 3073.00 | 3080.00 | +0.29% | 254,800 |
| 2026-02-25 | 3065.00 | 3071.00 | 3038.00 | 3071.00 | +0.39% | 188,000 |
| 2026-02-24 | 3042.00 | 3068.00 | 3012.00 | 3059.00 | +1.12% | 185,000 |
| 2026-02-20 | 3050.00 | 3074.00 | 3025.00 | 3025.00 | -1.63% | 195,400 |
| 2026-02-19 | 3077.00 | 3086.00 | 3053.00 | 3075.00 | -0.49% | 198,900 |
| 2026-02-18 | 3059.00 | 3105.00 | 3056.00 | 3090.00 | +1.85% | 350,700 |
| 2026-02-17 | 3030.00 | 3041.00 | 3018.00 | 3034.00 | +0.23% | 125,700 |
| 2026-02-16 | 3060.00 | 3060.00 | 3009.00 | 3027.00 | -0.59% | 205,300 |
| 2026-02-13 | 3079.00 | 3093.00 | 3041.00 | 3045.00 | -0.49% | 294,300 |
| 2026-02-12 | 3038.00 | 3064.00 | 3030.00 | 3060.00 | +1.02% | 213,200 |
| 2026-02-10 | 3033.00 | 3050.00 | 3006.00 | 3029.00 | +0.43% | 195,100 |
| 2026-02-09 | 3018.00 | 3043.00 | 2999.00 | 3016.00 | +1.62% | 230,700 |
| 2026-02-06 | 2960.00 | 2979.00 | 2937.50 | 2968.00 | +1.07% | 170,500 |
| 2026-02-05 | 2949.50 | 2968.00 | 2935.00 | 2936.50 | +1.28% | 333,600 |
| 2026-02-04 | 2870.00 | 2910.00 | 2853.00 | 2899.50 | +1.43% | 191,000 |
| 2026-02-03 | 2851.50 | 2879.00 | 2844.00 | 2858.50 | +0.44% | 251,900 |
| 2026-02-02 | 2910.50 | 2915.00 | 2846.00 | 2846.00 | -0.51% | 437,000 |
| 2026-01-30 | 2862.00 | 2882.50 | 2824.00 | 2860.50 | -0.42% | 687,700 |
| 2026-01-29 | 2920.50 | 3000.00 | 2872.50 | 2872.50 | -2.35% | 653,200 |
| 2026-01-28 | 2980.00 | 2988.50 | 2935.50 | 2941.50 | -1.84% | 271,100 |
| 2026-01-27 | 3006.00 | 3014.00 | 2981.00 | 2996.50 | -0.91% | 290,900 |
| 2026-01-26 | 3030.00 | 3037.00 | 3009.00 | 3024.00 | -0.66% | 201,600 |
| 2026-01-23 | 3050.00 | 3070.00 | 3034.00 | 3044.00 | -0.20% | 198,700 |
| 2026-01-22 | 3020.00 | 3066.00 | 3020.00 | 3050.00 | +1.13% | 175,800 |
| 2026-01-21 | 3016.00 | 3033.00 | 2998.00 | 3016.00 | -0.92% | 259,300 |
| 2026-01-20 | 3037.00 | 3057.00 | 3025.00 | 3044.00 | +0.00% | 216,800 |
| 2026-01-19 | 3016.00 | 3048.00 | 3007.00 | 3044.00 | +0.89% | 222,200 |
| 2026-01-16 | 3025.00 | 3050.00 | 3017.00 | 3017.00 | -0.66% | 189,900 |
| 2026-01-15 | 3034.00 | 3049.00 | 3020.00 | 3037.00 | +0.10% | 136,400 |
| 2026-01-14 | 3034.00 | 3050.00 | 3029.00 | 3034.00 | -0.13% | 165,100 |
| 2026-01-13 | 3020.00 | 3055.00 | 3020.00 | 3038.00 | +0.86% | 242,800 |
| 2026-01-09 | 2985.50 | 3012.00 | 2984.00 | 3012.00 | +0.97% | 168,300 |
| 2026-01-08 | 3005.00 | 3024.00 | 2983.00 | 2983.00 | -1.03% | 221,300 |
| 2026-01-07 | 3000.00 | 3035.00 | 2989.00 | 3014.00 | +0.03% | 242,700 |
| 2026-01-06 | 2980.00 | 3013.00 | 2980.00 | 3013.00 | +1.29% | 243,800 |
| 2026-01-05 | 2966.00 | 2983.50 | 2959.50 | 2974.50 | +0.17% | 221,900 |
| 2025-12-30 | 2990.00 | 2990.50 | 2968.00 | 2969.50 | -0.27% | 220,200 |
| 2025-12-29 | 2991.00 | 2996.00 | 2957.00 | 2977.50 | -0.42% | 231,700 |
| 2025-12-26 | 2991.50 | 3005.00 | 2977.00 | 2990.00 | +0.02% | 225,500 |
| 2025-12-25 | 2980.00 | 3000.00 | 2974.50 | 2989.50 | +0.67% | 174,800 |
| 2025-12-24 | 2940.00 | 2998.00 | 2935.00 | 2969.50 | +0.83% | 321,700 |
| 2025-12-23 | 2918.00 | 2947.50 | 2917.00 | 2945.00 | +0.61% | 178,700 |
| 2025-12-22 | 2942.00 | 2943.50 | 2918.00 | 2927.00 | -0.49% | 215,000 |
| 2025-12-19 | 2907.00 | 2941.50 | 2896.00 | 2941.50 | +1.19% | 441,400 |
| 2025-12-18 | 2911.00 | 2915.50 | 2875.00 | 2907.00 | +0.71% | 185,500 |
| 2025-12-17 | 2904.50 | 2914.00 | 2870.00 | 2886.50 | -0.47% | 197,700 |
| 2025-12-16 | 2925.00 | 2925.00 | 2900.00 | 2900.00 | -0.62% | 222,400 |
| 2025-12-15 | 2877.50 | 2928.00 | 2865.50 | 2918.00 | +2.06% | 211,600 |
| 2025-12-12 | 2833.50 | 2859.00 | 2826.50 | 2859.00 | +1.11% | 281,900 |
| 2025-12-11 | 2833.00 | 2840.00 | 2820.50 | 2827.50 | -0.16% | 182,900 |
| 2025-12-10 | 2817.00 | 2843.00 | 2815.00 | 2832.00 | +0.02% | 238,100 |
| 2025-12-09 | 2830.00 | 2842.50 | 2805.00 | 2831.50 | -0.07% | 276,200 |
| 2025-12-08 | 2790.00 | 2843.00 | 2784.50 | 2833.50 | +2.22% | 263,000 |
| 2025-12-05 | 2813.00 | 2845.00 | 2767.00 | 2772.00 | -1.25% | 501,800 |
| 2025-12-04 | 2810.00 | 2831.00 | 2763.00 | 2807.00 | -2.16% | 673,900 |
| 2025-12-03 | 2888.50 | 2899.00 | 2833.50 | 2869.00 | -1.19% | 340,600 |
| 2025-12-02 | 2900.00 | 2921.00 | 2887.00 | 2903.50 | -0.22% | 281,000 |
| 2025-12-01 | 2930.00 | 2945.50 | 2908.50 | 2910.00 | -1.09% | 308,000 |
| 2025-11-28 | 2922.00 | 2950.00 | 2916.50 | 2942.00 | +0.68% | 291,200 |
| 2025-11-27 | 2917.50 | 2937.00 | 2903.00 | 2922.00 | +0.02% | 228,300 |
| 2025-11-26 | 2921.00 | 2944.00 | 2909.50 | 2921.50 | +0.45% | 318,200 |
| 2025-11-25 | 2888.00 | 2911.00 | 2873.00 | 2908.50 | +0.73% | 277,700 |
| 2025-11-21 | 2823.50 | 2887.50 | 2823.00 | 2887.50 | +3.03% | 460,300 |
| 2025-11-20 | 2806.00 | 2831.00 | 2792.50 | 2802.50 | +0.34% | 284,400 |
| 2025-11-19 | 2801.00 | 2814.00 | 2781.50 | 2793.00 | +0.04% | 266,600 |
| 2025-11-18 | 2809.00 | 2821.50 | 2781.00 | 2792.00 | -0.37% | 242,100 |
| 2025-11-17 | 2807.00 | 2826.00 | 2787.50 | 2802.50 | -0.67% | 270,000 |
| 2025-11-14 | 2834.00 | 2852.50 | 2820.00 | 2821.50 | -0.39% | 180,600 |
| 2025-11-13 | 2863.50 | 2880.00 | 2826.00 | 2832.50 | -1.05% | 228,600 |
| 2025-11-12 | 2916.00 | 2949.00 | 2860.00 | 2862.50 | -1.14% | 369,500 |
| 2025-11-11 | 2849.00 | 2895.50 | 2849.00 | 2895.50 | +1.69% | 357,700 |
| 2025-11-10 | 2875.00 | 2879.00 | 2839.00 | 2847.50 | -0.52% | 212,800 |
| 2025-11-07 | 2848.00 | 2872.00 | 2848.00 | 2862.50 | +0.51% | 228,600 |
| 2025-11-06 | 2830.00 | 2869.50 | 2803.50 | 2848.00 | +0.62% | 400,200 |
| 2025-11-05 | 2824.00 | 2837.50 | 2790.00 | 2830.50 | +0.64% | 288,300 |
| 2025-11-04 | 2765.00 | 2815.00 | 2758.50 | 2812.50 | +1.01% | 583,400 |
| 2025-10-31 | 2838.50 | 2846.00 | 2758.00 | 2784.50 | -0.68% | 683,600 |
| 2025-10-30 | 2789.50 | 2806.00 | 2772.50 | 2803.50 | -0.07% | 783,900 |
| 2025-10-29 | 2848.00 | 2868.50 | 2793.50 | 2805.50 | -1.77% | 392,600 |
| 2025-10-28 | 2898.50 | 2902.50 | 2856.00 | 2856.00 | -1.28% | 377,500 |
| 2025-10-27 | 2890.50 | 2907.50 | 2888.00 | 2893.00 | +0.14% | 335,500 |
| 2025-10-24 | 2861.00 | 2889.00 | 2858.00 | 2889.00 | +0.33% | 292,900 |
| 2025-10-23 | 2859.00 | 2886.00 | 2843.50 | 2879.50 | +1.43% | 567,200 |
| 2025-10-22 | 2809.50 | 2846.50 | 2803.00 | 2839.00 | +0.92% | 463,300 |
| 2025-10-21 | 2829.50 | 2847.50 | 2800.50 | 2813.00 | -0.14% | 534,400 |
| 2025-10-20 | 2818.00 | 2823.00 | 2788.50 | 2817.00 | +1.11% | 414,500 |
| 2025-10-17 | 2770.50 | 2791.00 | 2755.50 | 2786.00 | +1.07% | 426,100 |
| 2025-10-16 | 2700.00 | 2798.50 | 2687.00 | 2756.50 | +3.55% | 759,300 |
| 2025-10-15 | 2680.00 | 2684.00 | 2648.00 | 2662.00 | +0.02% | 347,800 |
| 2025-10-14 | 2650.00 | 2671.50 | 2621.00 | 2661.50 | -0.56% | 637,300 |
| 2025-10-10 | 2673.00 | 2689.00 | 2659.00 | 2676.50 | -0.70% | 421,300 |
| 2025-10-09 | 2721.00 | 2730.00 | 2681.50 | 2695.50 | -1.28% | 514,800 |
| 2025-10-08 | 2791.00 | 2805.00 | 2728.50 | 2730.50 | -1.80% | 349,700 |
| 2025-10-07 | 2775.00 | 2780.50 | 2757.00 | 2780.50 | +0.49% | 371,900 |
| 2025-10-06 | 2801.50 | 2811.00 | 2758.00 | 2767.00 | -0.20% | 556,800 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：7月（+10.11%）。最弱月份：4月（-6.98%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
NANKAI Co.,Ltd.（9044.T）最新收盤價是多少？
2026-10-16 收於 2993.00，來自Closelook數據湖的每日價格紀錄。
9044.T 的52週最高價和最低價是多少？
過去52週最高 3318.00、最低 2583.50（截至 2026-10-16）。
NANKAI Co.,Ltd. 歷史上最強和最弱的月份是哪個？
歷史上，9044.T 最強的日曆月份是7月（平均 +10.11%），最弱的是4月（平均 -6.98%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的434根日K線計算。