Natori Co., Ltd. (TYO:2922)
Japan · Delayed Price · Currency is JPY 1,971.00
+10.00 (0.51%)
Aug 12, 2026, 3:30 PM JST
Natori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,952.00 | 1,968.00 | 1,942.00 | 1,961.00 | 1,961.00 | 0.46% | 13,300 |
| Aug 7, 2026 | 1,930.00 | 1,961.00 | 1,922.00 | 1,952.00 | 1,952.00 | 1.14% | 29,100 |
| Aug 6, 2026 | 1,911.00 | 1,944.00 | 1,910.00 | 1,930.00 | 1,930.00 | 0.57% | 36,200 |
| Aug 5, 2026 | 1,935.00 | 1,961.00 | 1,909.00 | 1,919.00 | 1,919.00 | 0.05% | 26,400 |
| Aug 4, 2026 | 1,959.00 | 1,959.00 | 1,918.00 | 1,918.00 | 1,918.00 | -1.69% | 21,700 |
| Aug 3, 2026 | 1,973.00 | 1,975.00 | 1,941.00 | 1,951.00 | 1,951.00 | -1.01% | 20,400 |
| Jul 31, 2026 | 1,998.00 | 2,000.00 | 1,971.00 | 1,971.00 | 1,971.00 | -2.04% | 21,600 |
| Jul 30, 2026 | 2,018.00 | 2,032.00 | 1,998.00 | 2,012.00 | 2,012.00 | -1.23% | 34,000 |
| Jul 29, 2026 | 2,000.00 | 2,042.00 | 1,995.00 | 2,037.00 | 2,037.00 | 2.00% | 49,500 |
| Jul 28, 2026 | 2,000.00 | 2,001.00 | 1,993.00 | 1,997.00 | 1,997.00 | -0.15% | 18,900 |
| Jul 27, 2026 | 1,997.00 | 2,005.00 | 1,997.00 | 2,000.00 | 2,000.00 | 0.81% | 20,000 |
| Jul 24, 2026 | 1,990.00 | 1,992.00 | 1,977.00 | 1,984.00 | 1,984.00 | -0.30% | 23,200 |
| Jul 23, 2026 | 2,000.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,990.00 | -0.55% | 10,200 |
| Jul 22, 2026 | 1,992.00 | 2,001.00 | 1,985.00 | 2,001.00 | 2,001.00 | 0.10% | 15,900 |
| Jul 21, 2026 | 2,002.00 | 2,029.00 | 1,995.00 | 1,999.00 | 1,999.00 | -0.05% | 42,300 |
| Jul 17, 2026 | 1,986.00 | 2,000.00 | 1,986.00 | 2,000.00 | 2,000.00 | 0.91% | 29,600 |
| Jul 16, 2026 | 1,980.00 | 1,998.00 | 1,977.00 | 1,982.00 | 1,982.00 | 0.46% | 13,900 |
| Jul 15, 2026 | 1,973.00 | 1,988.00 | 1,973.00 | 1,973.00 | 1,973.00 | - | 14,000 |
| Jul 14, 2026 | 1,980.00 | 1,997.00 | 1,973.00 | 1,973.00 | 1,973.00 | -0.25% | 14,300 |
| Jul 13, 2026 | 1,982.00 | 1,994.00 | 1,978.00 | 1,978.00 | 1,978.00 | -0.10% | 14,300 |
| Jul 10, 2026 | 1,971.00 | 1,985.00 | 1,971.00 | 1,980.00 | 1,980.00 | 0.46% | 17,300 |
| Jul 9, 2026 | 1,986.00 | 1,986.00 | 1,969.00 | 1,971.00 | 1,971.00 | -0.76% | 16,500 |
| Jul 8, 2026 | 1,974.00 | 1,994.00 | 1,974.00 | 1,986.00 | 1,986.00 | 0.81% | 26,500 |
| Jul 7, 2026 | 1,960.00 | 1,973.00 | 1,960.00 | 1,970.00 | 1,970.00 | 0.92% | 18,900 |
| Jul 6, 2026 | 1,952.00 | 1,962.00 | 1,952.00 | 1,952.00 | 1,952.00 | - | 7,500 |
| Jul 3, 2026 | 1,950.00 | 1,964.00 | 1,950.00 | 1,952.00 | 1,952.00 | 0.36% | 19,500 |
| Jul 2, 2026 | 1,928.00 | 1,958.00 | 1,928.00 | 1,945.00 | 1,945.00 | 0.99% | 21,800 |
| Jul 1, 2026 | 1,935.00 | 1,938.00 | 1,926.00 | 1,926.00 | 1,926.00 | -0.36% | 14,400 |
| Jun 30, 2026 | 1,956.00 | 1,956.00 | 1,930.00 | 1,933.00 | 1,933.00 | -1.23% | 16,800 |
| Jun 29, 2026 | 1,926.00 | 1,959.00 | 1,926.00 | 1,957.00 | 1,957.00 | 1.98% | 47,800 |
| Jun 26, 2026 | 1,915.00 | 1,929.00 | 1,915.00 | 1,919.00 | 1,919.00 | 0.21% | 14,800 |
| Jun 25, 2026 | 1,914.00 | 1,921.00 | 1,911.00 | 1,915.00 | 1,915.00 | 0.05% | 14,500 |
| Jun 24, 2026 | 1,908.00 | 1,920.00 | 1,905.00 | 1,914.00 | 1,914.00 | 0.31% | 10,600 |
| Jun 23, 2026 | 1,899.00 | 1,915.00 | 1,899.00 | 1,908.00 | 1,908.00 | 0.53% | 8,700 |
| Jun 22, 2026 | 1,923.00 | 1,925.00 | 1,898.00 | 1,898.00 | 1,898.00 | -1.30% | 11,500 |
| Jun 19, 2026 | 1,915.00 | 1,923.00 | 1,909.00 | 1,923.00 | 1,923.00 | 0.31% | 16,700 |
| Jun 18, 2026 | 1,906.00 | 1,922.00 | 1,895.00 | 1,917.00 | 1,917.00 | 0.52% | 17,500 |
| Jun 17, 2026 | 1,904.00 | 1,919.00 | 1,904.00 | 1,907.00 | 1,907.00 | 0.16% | 17,600 |
| Jun 16, 2026 | 1,908.00 | 1,908.00 | 1,893.00 | 1,904.00 | 1,904.00 | 0.21% | 6,600 |
| Jun 15, 2026 | 1,906.00 | 1,910.00 | 1,899.00 | 1,900.00 | 1,900.00 | -0.31% | 13,600 |
| Jun 12, 2026 | 1,902.00 | 1,911.00 | 1,892.00 | 1,906.00 | 1,906.00 | -0.21% | 24,800 |
| Jun 11, 2026 | 1,902.00 | 1,910.00 | 1,891.00 | 1,910.00 | 1,910.00 | 0.58% | 15,800 |
| Jun 10, 2026 | 1,877.00 | 1,903.00 | 1,877.00 | 1,899.00 | 1,899.00 | 1.06% | 18,100 |
| Jun 9, 2026 | 1,870.00 | 1,891.00 | 1,870.00 | 1,879.00 | 1,879.00 | 0.48% | 24,200 |
| Jun 8, 2026 | 1,867.00 | 1,889.00 | 1,867.00 | 1,870.00 | 1,870.00 | - | 22,200 |
| 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 |