Natori Co., Ltd. (TYO:2922)
Japan · Delayed Price · Currency is JPY 1,870.00
+11.00 (0.59%)
Jun 5, 2026, 3:30 PM JST
Natori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,859.00 | 1,888.00 | 1,859.00 | 1,870.00 | 1,870.00 | 0.59% | 16,500 |
| Jun 4, 2026 | 1,859.00 | 1,868.00 | 1,859.00 | 1,859.00 | 1,859.00 | -0.38% | 8,800 |
| Jun 3, 2026 | 1,855.00 | 1,868.00 | 1,854.00 | 1,866.00 | 1,866.00 | 0.38% | 20,000 |
| Jun 2, 2026 | 1,872.00 | 1,874.00 | 1,853.00 | 1,859.00 | 1,859.00 | -0.80% | 18,400 |
| Jun 1, 2026 | 1,881.00 | 1,889.00 | 1,874.00 | 1,874.00 | 1,874.00 | -0.79% | 23,700 |
| May 29, 2026 | 1,895.00 | 1,908.00 | 1,889.00 | 1,889.00 | 1,889.00 | -0.26% | 18,100 |
| May 28, 2026 | 1,881.00 | 1,897.00 | 1,876.00 | 1,894.00 | 1,894.00 | 0.58% | 20,700 |
| May 27, 2026 | 1,872.00 | 1,888.00 | 1,872.00 | 1,883.00 | 1,883.00 | 0.21% | 12,300 |
| May 26, 2026 | 1,878.00 | 1,881.00 | 1,874.00 | 1,879.00 | 1,879.00 | -0.37% | 10,900 |
| May 25, 2026 | 1,881.00 | 1,889.00 | 1,878.00 | 1,886.00 | 1,886.00 | 0.27% | 16,900 |
| May 22, 2026 | 1,891.00 | 1,892.00 | 1,880.00 | 1,881.00 | 1,881.00 | -0.53% | 9,300 |
| May 21, 2026 | 1,885.00 | 1,902.00 | 1,885.00 | 1,891.00 | 1,891.00 | 0.16% | 16,200 |
| May 20, 2026 | 1,890.00 | 1,893.00 | 1,880.00 | 1,888.00 | 1,888.00 | -0.16% | 8,200 |
| May 19, 2026 | 1,883.00 | 1,896.00 | 1,883.00 | 1,891.00 | 1,891.00 | 0.42% | 12,700 |
| May 18, 2026 | 1,899.00 | 1,899.00 | 1,878.00 | 1,883.00 | 1,883.00 | -0.89% | 16,700 |
| May 15, 2026 | 1,889.00 | 1,902.00 | 1,880.00 | 1,900.00 | 1,900.00 | 0.58% | 22,200 |
| May 14, 2026 | 1,887.00 | 1,891.00 | 1,875.00 | 1,889.00 | 1,889.00 | 1.29% | 14,700 |
| May 13, 2026 | 1,878.00 | 1,899.00 | 1,863.00 | 1,865.00 | 1,865.00 | -0.27% | 20,900 |
| May 12, 2026 | 1,867.00 | 1,875.00 | 1,863.00 | 1,870.00 | 1,870.00 | 0.16% | 10,100 |
| May 11, 2026 | 1,866.00 | 1,871.00 | 1,864.00 | 1,867.00 | 1,867.00 | -0.11% | 13,600 |
| May 8, 2026 | 1,875.00 | 1,877.00 | 1,863.00 | 1,869.00 | 1,869.00 | -0.59% | 22,800 |
| May 7, 2026 | 1,856.00 | 1,884.00 | 1,856.00 | 1,880.00 | 1,880.00 | 1.18% | 17,800 |
| May 1, 2026 | 1,862.00 | 1,864.00 | 1,848.00 | 1,858.00 | 1,858.00 | 0.32% | 16,900 |
| Apr 30, 2026 | 1,878.00 | 1,878.00 | 1,850.00 | 1,852.00 | 1,852.00 | -1.54% | 39,000 |
| Apr 28, 2026 | 1,855.00 | 1,881.00 | 1,855.00 | 1,881.00 | 1,881.00 | 1.40% | 21,000 |
| Apr 27, 2026 | 1,864.00 | 1,868.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.54% | 24,200 |
| Apr 24, 2026 | 1,869.00 | 1,875.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.11% | 12,500 |
| Apr 23, 2026 | 1,880.00 | 1,881.00 | 1,867.00 | 1,867.00 | 1,867.00 | -0.74% | 25,200 |
| Apr 22, 2026 | 1,896.00 | 1,899.00 | 1,881.00 | 1,881.00 | 1,881.00 | -0.69% | 21,300 |
| Apr 21, 2026 | 1,898.00 | 1,904.00 | 1,894.00 | 1,894.00 | 1,894.00 | -0.21% | 11,900 |
| Apr 20, 2026 | 1,907.00 | 1,907.00 | 1,896.00 | 1,898.00 | 1,898.00 | -0.26% | 10,000 |
| Apr 17, 2026 | 1,899.00 | 1,908.00 | 1,898.00 | 1,903.00 | 1,903.00 | 0.05% | 11,700 |
| Apr 16, 2026 | 1,902.00 | 1,906.00 | 1,900.00 | 1,902.00 | 1,902.00 | - | 12,700 |
| Apr 15, 2026 | 1,886.00 | 1,902.00 | 1,886.00 | 1,902.00 | 1,902.00 | 0.85% | 18,100 |
| Apr 14, 2026 | 1,897.00 | 1,902.00 | 1,884.00 | 1,886.00 | 1,886.00 | -0.58% | 23,000 |
| Apr 13, 2026 | 1,895.00 | 1,902.00 | 1,892.00 | 1,897.00 | 1,897.00 | 0.11% | 15,200 |
| Apr 10, 2026 | 1,898.00 | 1,905.00 | 1,894.00 | 1,895.00 | 1,895.00 | -0.05% | 13,900 |
| Apr 9, 2026 | 1,912.00 | 1,919.00 | 1,896.00 | 1,896.00 | 1,896.00 | -0.58% | 21,400 |
| Apr 8, 2026 | 1,910.00 | 1,915.00 | 1,905.00 | 1,907.00 | 1,907.00 | 0.37% | 18,300 |
| Apr 7, 2026 | 1,891.00 | 1,906.00 | 1,891.00 | 1,900.00 | 1,900.00 | 0.32% | 17,200 |
| Apr 6, 2026 | 1,898.00 | 1,903.00 | 1,882.00 | 1,894.00 | 1,894.00 | -0.21% | 37,000 |
| Apr 3, 2026 | 1,904.00 | 1,918.00 | 1,897.00 | 1,898.00 | 1,898.00 | 0.11% | 29,800 |
| Apr 2, 2026 | 1,899.00 | 1,913.00 | 1,894.00 | 1,896.00 | 1,896.00 | - | 35,400 |
| Apr 1, 2026 | 1,913.00 | 1,923.00 | 1,895.00 | 1,896.00 | 1,896.00 | -0.89% | 46,400 |
| Mar 31, 2026 | 1,941.00 | 1,941.00 | 1,913.00 | 1,913.00 | 1,913.00 | -1.34% | 25,300 |
| Mar 30, 2026 | 1,910.00 | 1,939.00 | 1,903.00 | 1,939.00 | 1,939.00 | -1.52% | 72,200 |
| Mar 27, 2026 | 1,969.00 | 1,982.00 | 1,958.00 | 1,982.00 | 1,969.00 | 0.71% | 147,000 |
| Mar 26, 2026 | 1,976.00 | 1,978.00 | 1,965.00 | 1,968.00 | 1,955.09 | -0.20% | 42,200 |
| Mar 25, 2026 | 1,967.00 | 1,975.00 | 1,967.00 | 1,972.00 | 1,959.07 | 0.56% | 28,700 |
| Mar 24, 2026 | 1,951.00 | 1,961.00 | 1,946.00 | 1,961.00 | 1,948.14 | 1.24% | 19,400 |