NANO MRNA Co.,Ltd. (4571.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 145,300 |
| May 10, 2024 | 181.00 | 182.00 | 178.00 | 178.00 | 178.00 | 147,200 |
| May 09, 2024 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | 218,500 |
| May 08, 2024 | 181.00 | 185.00 | 180.00 | 180.00 | 180.00 | 144,800 |
| May 07, 2024 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | 145,900 |
| May 02, 2024 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | 185,000 |
| May 01, 2024 | 179.00 | 183.00 | 179.00 | 179.00 | 179.00 | 429,200 |
| Apr 30, 2024 | 178.00 | 181.00 | 176.00 | 181.00 | 181.00 | 160,000 |
| Apr 26, 2024 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | 120,700 |
| Apr 25, 2024 | 178.00 | 180.00 | 176.00 | 177.00 | 177.00 | 253,300 |
| Apr 24, 2024 | 179.00 | 181.00 | 178.00 | 178.00 | 178.00 | 145,200 |
| Apr 23, 2024 | 175.00 | 182.00 | 175.00 | 179.00 | 179.00 | 241,000 |
| Apr 22, 2024 | 176.00 | 180.00 | 174.00 | 180.00 | 180.00 | 193,600 |
| Apr 19, 2024 | 177.00 | 178.00 | 172.00 | 174.00 | 174.00 | 531,900 |
| Apr 18, 2024 | 175.00 | 181.00 | 175.00 | 179.00 | 179.00 | 166,800 |
| Apr 17, 2024 | 179.00 | 179.00 | 175.00 | 176.00 | 176.00 | 316,300 |
| Apr 16, 2024 | 181.00 | 182.00 | 177.00 | 178.00 | 178.00 | 545,100 |
| Apr 15, 2024 | 180.00 | 186.00 | 180.00 | 185.00 | 185.00 | 397,600 |
| Apr 12, 2024 | 186.00 | 187.00 | 180.00 | 180.00 | 180.00 | 371,700 |
| Apr 11, 2024 | 186.00 | 189.00 | 183.00 | 185.00 | 185.00 | 447,000 |
| Apr 10, 2024 | 193.00 | 197.00 | 188.00 | 188.00 | 188.00 | 567,700 |
| Apr 09, 2024 | 195.00 | 196.00 | 191.00 | 193.00 | 193.00 | 539,400 |
| Apr 08, 2024 | 195.00 | 202.00 | 193.00 | 194.00 | 194.00 | 883,400 |
| Apr 05, 2024 | 212.00 | 214.00 | 194.00 | 197.00 | 197.00 | 2,030,700 |
| Apr 04, 2024 | 207.00 | 226.00 | 196.00 | 206.00 | 206.00 | 8,786,100 |
| Apr 03, 2024 | 179.00 | 229.00 | 176.00 | 229.00 | 229.00 | 5,991,000 |
| Apr 02, 2024 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | 175,500 |
| Apr 01, 2024 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | 166,900 |
| Mar 29, 2024 | 179.00 | 187.00 | 179.00 | 185.00 | 185.00 | 256,900 |
| Mar 28, 2024 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 105,500 |
| Mar 27, 2024 | 180.00 | 185.00 | 178.00 | 181.00 | 181.00 | 203,200 |
| Mar 26, 2024 | 180.00 | 181.00 | 178.00 | 178.00 | 178.00 | 130,100 |
| Mar 25, 2024 | 178.00 | 183.00 | 178.00 | 180.00 | 180.00 | 191,300 |
| Mar 22, 2024 | 178.00 | 181.00 | 178.00 | 178.00 | 178.00 | 159,300 |
| Mar 21, 2024 | 179.00 | 181.00 | 179.00 | 179.00 | 179.00 | 107,500 |
| Mar 19, 2024 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 148,200 |
| Mar 18, 2024 | 174.00 | 180.00 | 174.00 | 180.00 | 180.00 | 476,700 |
| Mar 15, 2024 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | 267,700 |
| Mar 14, 2024 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | 324,500 |
| Mar 13, 2024 | 179.00 | 182.00 | 177.00 | 178.00 | 178.00 | 194,000 |
| Mar 12, 2024 | 179.00 | 182.00 | 176.00 | 181.00 | 181.00 | 204,300 |
| Mar 11, 2024 | 181.00 | 182.00 | 178.00 | 181.00 | 181.00 | 239,700 |
| Mar 08, 2024 | 179.00 | 183.00 | 178.00 | 182.00 | 182.00 | 272,800 |
| Mar 07, 2024 | 183.00 | 187.00 | 181.00 | 181.00 | 181.00 | 207,700 |
| Mar 06, 2024 | 181.00 | 185.00 | 180.00 | 185.00 | 185.00 | 240,000 |
| Mar 05, 2024 | 181.00 | 183.00 | 179.00 | 181.00 | 181.00 | 212,400 |
| Mar 04, 2024 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 172,700 |
| Mar 01, 2024 | 184.00 | 186.00 | 180.00 | 182.00 | 182.00 | 244,900 |
| Feb 29, 2024 | 187.00 | 187.00 | 182.00 | 183.00 | 183.00 | 247,100 |
| Feb 28, 2024 | 191.00 | 193.00 | 186.00 | 188.00 | 188.00 | 271,500 |
| Feb 27, 2024 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | 361,100 |
| Feb 26, 2024 | 178.00 | 187.00 | 177.00 | 185.00 | 185.00 | 435,400 |
| Feb 22, 2024 | 183.00 | 183.00 | 175.00 | 176.00 | 176.00 | 266,700 |
| Feb 21, 2024 | 182.00 | 182.00 | 179.00 | 182.00 | 182.00 | 121,700 |
| Feb 20, 2024 | 179.00 | 184.00 | 178.00 | 181.00 | 181.00 | 326,800 |
| Feb 19, 2024 | 173.00 | 180.00 | 172.00 | 178.00 | 178.00 | 337,700 |
| Feb 16, 2024 | 170.00 | 177.00 | 169.00 | 175.00 | 175.00 | 362,900 |
| Feb 15, 2024 | 177.00 | 177.00 | 169.00 | 172.00 | 172.00 | 582,400 |
| Feb 14, 2024 | 179.00 | 180.00 | 175.00 | 177.00 | 177.00 | 306,000 |
| Feb 13, 2024 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | 301,100 |
| Feb 09, 2024 | 179.00 | 182.00 | 179.00 | 180.00 | 180.00 | 126,100 |
| Feb 08, 2024 | 181.00 | 182.00 | 179.00 | 179.00 | 179.00 | 234,300 |
| Feb 07, 2024 | 181.00 | 182.00 | 178.00 | 181.00 | 181.00 | 279,000 |
| Feb 06, 2024 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 191,500 |
| Feb 05, 2024 | 180.00 | 183.00 | 179.00 | 183.00 | 183.00 | 193,400 |
| Feb 02, 2024 | 180.00 | 183.00 | 179.00 | 181.00 | 181.00 | 171,300 |
| Feb 01, 2024 | 183.00 | 184.00 | 180.00 | 180.00 | 180.00 | 385,600 |
| Jan 31, 2024 | 186.00 | 187.00 | 183.00 | 185.00 | 185.00 | 203,500 |
| Jan 30, 2024 | 188.00 | 189.00 | 185.00 | 188.00 | 188.00 | 199,700 |
| Jan 29, 2024 | 190.00 | 191.00 | 187.00 | 187.00 | 187.00 | 165,600 |
| Jan 26, 2024 | 189.00 | 195.00 | 189.00 | 191.00 | 191.00 | 278,600 |
| Jan 25, 2024 | 188.00 | 191.00 | 186.00 | 191.00 | 191.00 | 272,200 |
| Jan 24, 2024 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | 168,300 |
| Jan 23, 2024 | 186.00 | 191.00 | 186.00 | 187.00 | 187.00 | 324,900 |
| Jan 22, 2024 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | 189,300 |
| Jan 19, 2024 | 182.00 | 186.00 | 182.00 | 184.00 | 184.00 | 224,300 |
| Jan 18, 2024 | 182.00 | 185.00 | 181.00 | 181.00 | 181.00 | 243,500 |
| Jan 17, 2024 | 188.00 | 188.00 | 182.00 | 182.00 | 182.00 | 368,500 |
| Jan 16, 2024 | 188.00 | 193.00 | 188.00 | 188.00 | 188.00 | 313,900 |
| Jan 15, 2024 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | 48,000 |
| Jan 12, 2024 | 188.00 | 188.00 | 185.00 | 186.00 | 186.00 | 271,400 |
| Jan 11, 2024 | 193.00 | 193.00 | 187.00 | 188.00 | 188.00 | 401,000 |
| Jan 10, 2024 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | 169,500 |
| Jan 09, 2024 | 191.00 | 194.00 | 189.00 | 191.00 | 191.00 | 215,800 |
| Jan 05, 2024 | 194.00 | 194.00 | 188.00 | 191.00 | 191.00 | 330,500 |
| Jan 04, 2024 | 190.00 | 196.00 | 186.00 | 194.00 | 194.00 | 484,400 |
| Dec 29, 2023 | 190.00 | 191.00 | 186.00 | 190.00 | 190.00 | 246,200 |
| Dec 28, 2023 | 187.00 | 192.00 | 182.00 | 190.00 | 190.00 | 336,000 |
| Dec 27, 2023 | 181.00 | 188.00 | 180.00 | 183.00 | 183.00 | 729,600 |
| Dec 26, 2023 | 183.00 | 187.00 | 179.00 | 181.00 | 181.00 | 654,800 |
| Dec 25, 2023 | 186.00 | 190.00 | 184.00 | 184.00 | 184.00 | 602,000 |
| Dec 22, 2023 | 188.00 | 192.00 | 186.00 | 186.00 | 186.00 | 254,800 |
| Dec 21, 2023 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 336,900 |
| Dec 20, 2023 | 195.00 | 197.00 | 191.00 | 191.00 | 191.00 | 463,000 |
| Dec 19, 2023 | 193.00 | 196.00 | 190.00 | 196.00 | 196.00 | 448,900 |
| Dec 18, 2023 | 192.00 | 194.00 | 188.00 | 190.00 | 190.00 | 645,400 |
| Dec 15, 2023 | 193.00 | 198.00 | 190.00 | 195.00 | 195.00 | 508,100 |
| Dec 14, 2023 | 198.00 | 201.00 | 192.00 | 194.00 | 194.00 | 362,500 |
| Dec 13, 2023 | 196.00 | 201.00 | 193.00 | 197.00 | 197.00 | 351,800 |
| Dec 12, 2023 | 200.00 | 205.00 | 195.00 | 196.00 | 196.00 | 522,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.