Natori Co., Ltd. (TYO:2922)
Japan · Delayed Price · Currency is JPY 1,980.00
+11.00 (0.56%)
Oct 15, 2025, 3:30 PM JST
Natori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1,970.00 | 1,981.00 | 1,970.00 | 1,980.00 | - | 0.56% | 26,800 |
| Oct 14, 2025 | 1,969.00 | 1,974.00 | 1,958.00 | 1,969.00 | 1,969.00 | -0.10% | 25,600 |
| Oct 10, 2025 | 1,980.00 | 1,981.00 | 1,971.00 | 1,971.00 | 1,971.00 | -0.66% | 29,100 |
| Oct 9, 2025 | 1,990.00 | 1,994.00 | 1,984.00 | 1,984.00 | 1,984.00 | -0.40% | 16,400 |
| Oct 8, 2025 | 1,990.00 | 1,998.00 | 1,990.00 | 1,992.00 | 1,992.00 | 0.10% | 10,200 |
| Oct 7, 2025 | 1,985.00 | 1,995.00 | 1,984.00 | 1,990.00 | 1,990.00 | 0.25% | 11,900 |
| Oct 6, 2025 | 1,994.00 | 1,994.00 | 1,981.00 | 1,985.00 | 1,985.00 | 0.25% | 19,200 |
| Oct 3, 2025 | 1,980.00 | 1,991.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 13,200 |
| Oct 2, 2025 | 1,991.00 | 1,992.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.55% | 27,500 |
| Oct 1, 2025 | 2,001.00 | 2,001.00 | 1,990.00 | 1,991.00 | 1,991.00 | -0.50% | 28,800 |
| Sep 30, 2025 | 2,006.00 | 2,009.00 | 2,001.00 | 2,001.00 | 2,001.00 | -0.25% | 12,300 |
| Sep 29, 2025 | 2,032.00 | 2,032.00 | 2,006.00 | 2,006.00 | 2,006.00 | -1.67% | 18,600 |
| Sep 26, 2025 | 2,028.00 | 2,040.00 | 2,028.00 | 2,040.00 | 2,027.00 | 0.59% | 18,900 |
| Sep 25, 2025 | 2,022.00 | 2,030.00 | 2,017.00 | 2,028.00 | 2,015.08 | 0.30% | 16,700 |
| Sep 24, 2025 | 2,021.00 | 2,026.00 | 2,015.00 | 2,022.00 | 2,009.11 | 0.05% | 7,800 |
| Sep 22, 2025 | 2,020.00 | 2,026.00 | 2,020.00 | 2,021.00 | 2,008.12 | 0.05% | 9,400 |
| Sep 19, 2025 | 2,011.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,007.13 | 0.60% | 14,300 |
| Sep 18, 2025 | 2,012.00 | 2,012.00 | 2,005.00 | 2,008.00 | 1,995.20 | -0.20% | 12,300 |
| Sep 17, 2025 | 2,017.00 | 2,017.00 | 2,007.00 | 2,012.00 | 1,999.18 | -0.25% | 15,100 |
| Sep 16, 2025 | 2,010.00 | 2,018.00 | 2,009.00 | 2,017.00 | 2,004.15 | 0.40% | 15,100 |
| Sep 12, 2025 | 2,010.00 | 2,010.00 | 2,004.00 | 2,009.00 | 1,996.20 | 0.05% | 11,800 |
| Sep 11, 2025 | 2,003.00 | 2,009.00 | 2,002.00 | 2,008.00 | 1,995.20 | 0.15% | 11,800 |
| Sep 10, 2025 | 2,008.00 | 2,009.00 | 2,002.00 | 2,005.00 | 1,992.22 | -0.10% | 6,200 |
| Sep 9, 2025 | 2,009.00 | 2,013.00 | 2,001.00 | 2,007.00 | 1,994.21 | -0.10% | 12,100 |
| Sep 8, 2025 | 2,001.00 | 2,009.00 | 2,001.00 | 2,009.00 | 1,996.20 | 0.50% | 10,200 |
| Sep 5, 2025 | 2,001.00 | 2,005.00 | 1,998.00 | 1,999.00 | 1,986.26 | -0.10% | 9,400 |
| Sep 4, 2025 | 2,004.00 | 2,004.00 | 1,998.00 | 2,001.00 | 1,988.25 | -0.15% | 12,300 |
| Sep 3, 2025 | 2,007.00 | 2,009.00 | 2,001.00 | 2,004.00 | 1,991.23 | -0.15% | 14,100 |
| Sep 2, 2025 | 2,008.00 | 2,019.00 | 2,005.00 | 2,007.00 | 1,994.22 | -0.05% | 15,400 |
| Sep 1, 2025 | 1,998.00 | 2,009.00 | 1,998.00 | 2,008.00 | 1,995.21 | 0.60% | 14,500 |
| Aug 29, 2025 | 2,001.00 | 2,001.00 | 1,995.00 | 1,996.00 | 1,983.29 | -0.15% | 22,300 |
| Aug 28, 2025 | 1,999.00 | 2,001.00 | 1,998.00 | 1,999.00 | 1,986.27 | 0.05% | 13,400 |
| Aug 27, 2025 | 2,000.00 | 2,003.00 | 1,998.00 | 1,998.00 | 1,985.27 | -0.15% | 23,700 |
| Aug 26, 2025 | 2,005.00 | 2,005.00 | 2,000.00 | 2,001.00 | 1,988.25 | -0.20% | 13,800 |
| Aug 25, 2025 | 2,013.00 | 2,013.00 | 2,005.00 | 2,005.00 | 1,992.23 | -0.40% | 14,700 |
| Aug 22, 2025 | 2,010.00 | 2,013.00 | 2,007.00 | 2,013.00 | 2,000.18 | 0.15% | 9,300 |
| Aug 21, 2025 | 2,014.00 | 2,017.00 | 2,010.00 | 2,010.00 | 1,997.20 | -0.15% | 8,800 |
| Aug 20, 2025 | 2,018.00 | 2,025.00 | 2,013.00 | 2,013.00 | 2,000.18 | -0.05% | 9,000 |
| Aug 19, 2025 | 2,021.00 | 2,021.00 | 2,011.00 | 2,014.00 | 2,001.17 | -0.15% | 11,900 |
| Aug 18, 2025 | 2,012.00 | 2,018.00 | 2,007.00 | 2,017.00 | 2,004.15 | 0.20% | 12,000 |
| Aug 15, 2025 | 2,018.00 | 2,020.00 | 2,007.00 | 2,013.00 | 2,000.18 | -0.25% | 14,300 |
| Aug 14, 2025 | 2,017.00 | 2,030.00 | 2,012.00 | 2,018.00 | 2,005.15 | -0.54% | 12,200 |
| Aug 13, 2025 | 2,022.00 | 2,034.00 | 2,019.00 | 2,029.00 | 2,016.08 | 0.25% | 8,700 |
| Aug 12, 2025 | 2,033.00 | 2,033.00 | 2,010.00 | 2,024.00 | 2,011.11 | -0.34% | 16,300 |
| Aug 8, 2025 | 2,022.00 | 2,033.00 | 2,015.00 | 2,031.00 | 2,018.06 | 0.45% | 12,200 |
| Aug 7, 2025 | 2,020.00 | 2,027.00 | 2,015.00 | 2,022.00 | 2,009.12 | 0.10% | 10,000 |
| Aug 6, 2025 | 2,028.00 | 2,039.00 | 2,004.00 | 2,020.00 | 2,007.13 | -0.39% | 16,200 |
| Aug 5, 2025 | 2,015.00 | 2,029.00 | 2,015.00 | 2,028.00 | 2,015.08 | 0.80% | 5,600 |
| Aug 4, 2025 | 2,020.00 | 2,028.00 | 2,011.00 | 2,012.00 | 1,999.18 | -0.49% | 10,400 |
| Aug 1, 2025 | 2,008.00 | 2,031.00 | 2,008.00 | 2,022.00 | 2,009.12 | 0.45% | 10,200 |