Natori Co., Ltd. (TYO:2922)
Japan · Delayed Price · Currency is JPY 1,962.00
+7.00 (0.36%)
Oct 16, 2026, 3:30 PM JST
Natori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,963.00 | 1,970.00 | 1,954.00 | 1,962.00 | 1,962.00 | 0.36% | 17,700 |
| Oct 15, 2026 | 1,953.00 | 1,965.00 | 1,951.00 | 1,955.00 | 1,955.00 | - | 19,000 |
| Oct 14, 2026 | 1,966.00 | 1,975.00 | 1,954.00 | 1,955.00 | 1,955.00 | -0.71% | 14,500 |
| Oct 13, 2026 | 1,960.00 | 1,976.00 | 1,960.00 | 1,969.00 | 1,969.00 | 0.82% | 15,800 |
| Oct 9, 2026 | 1,941.00 | 1,967.00 | 1,940.00 | 1,953.00 | 1,953.00 | 0.36% | 19,700 |
| Oct 8, 2026 | 1,952.00 | 1,952.00 | 1,938.00 | 1,946.00 | 1,946.00 | -0.76% | 20,100 |
| Oct 7, 2026 | 1,959.00 | 1,968.00 | 1,957.00 | 1,961.00 | 1,961.00 | -0.20% | 9,500 |
| Oct 6, 2026 | 1,951.00 | 1,974.00 | 1,951.00 | 1,965.00 | 1,965.00 | 0.56% | 11,900 |
| Oct 5, 2026 | 1,960.00 | 1,968.00 | 1,950.00 | 1,954.00 | 1,954.00 | -0.41% | 18,900 |
| Oct 2, 2026 | 1,969.00 | 1,974.00 | 1,962.00 | 1,962.00 | 1,962.00 | -1.31% | 16,400 |
| Oct 1, 2026 | 1,971.00 | 1,991.00 | 1,967.00 | 1,988.00 | 1,988.00 | 0.56% | 14,200 |
| Sep 30, 2026 | 1,967.00 | 1,991.00 | 1,963.00 | 1,977.00 | 1,977.00 | 0.51% | 17,900 |
| Sep 29, 2026 | 1,980.00 | 1,981.00 | 1,966.00 | 1,967.00 | 1,967.00 | -1.45% | 24,800 |
| Sep 28, 2026 | 2,007.00 | 2,012.00 | 2,000.00 | 2,011.00 | 1,996.00 | 0.20% | 20,900 |
| Sep 25, 2026 | 1,986.00 | 2,014.00 | 1,986.00 | 2,007.00 | 1,992.03 | 1.21% | 23,700 |
| Sep 24, 2026 | 1,990.00 | 1,998.00 | 1,981.00 | 1,983.00 | 1,968.21 | -0.45% | 19,400 |
| Sep 18, 2026 | 2,006.00 | 2,010.00 | 1,990.00 | 1,992.00 | 1,977.14 | -0.60% | 13,000 |
| Sep 17, 2026 | 1,987.00 | 2,004.00 | 1,987.00 | 2,004.00 | 1,989.05 | 0.86% | 11,600 |
| Sep 16, 2026 | 1,985.00 | 1,996.00 | 1,985.00 | 1,987.00 | 1,972.18 | 0.10% | 7,000 |
| Sep 15, 2026 | 1,977.00 | 1,991.00 | 1,977.00 | 1,985.00 | 1,970.19 | 0.40% | 9,900 |
| Sep 14, 2026 | 1,965.00 | 1,981.00 | 1,965.00 | 1,977.00 | 1,962.25 | 0.66% | 12,800 |
| Sep 11, 2026 | 1,960.00 | 1,976.00 | 1,960.00 | 1,964.00 | 1,949.35 | -0.56% | 24,100 |
| Sep 10, 2026 | 1,979.00 | 1,983.00 | 1,973.00 | 1,975.00 | 1,960.27 | -0.20% | 11,600 |
| Sep 9, 2026 | 1,987.00 | 1,990.00 | 1,979.00 | 1,979.00 | 1,964.24 | -0.55% | 12,800 |
| Sep 8, 2026 | 1,986.00 | 1,993.00 | 1,981.00 | 1,990.00 | 1,975.16 | -0.15% | 11,800 |
| Sep 7, 2026 | 2,000.00 | 2,000.00 | 1,989.00 | 1,993.00 | 1,978.13 | -0.35% | 9,900 |
| Sep 4, 2026 | 1,988.00 | 2,000.00 | 1,987.00 | 2,000.00 | 1,985.08 | 0.15% | 12,400 |
| Sep 3, 2026 | 1,990.00 | 1,999.00 | 1,989.00 | 1,997.00 | 1,982.10 | 0.25% | 13,700 |
| Sep 2, 2026 | 2,000.00 | 2,002.00 | 1,990.00 | 1,992.00 | 1,977.14 | -0.35% | 21,100 |
| Sep 1, 2026 | 2,006.00 | 2,020.00 | 1,999.00 | 1,999.00 | 1,984.09 | -1.04% | 18,800 |
| Aug 31, 2026 | 2,011.00 | 2,024.00 | 2,002.00 | 2,020.00 | 2,004.93 | 0.45% | 21,700 |
| Aug 28, 2026 | 2,007.00 | 2,015.00 | 1,998.00 | 2,011.00 | 1,996.00 | -0.10% | 17,100 |
| Aug 27, 2026 | 2,015.00 | 2,030.00 | 2,001.00 | 2,013.00 | 1,997.99 | -0.45% | 13,300 |
| Aug 26, 2026 | 2,024.00 | 2,034.00 | 2,012.00 | 2,022.00 | 2,006.92 | -0.10% | 21,400 |
| Aug 25, 2026 | 2,015.00 | 2,025.00 | 2,010.00 | 2,024.00 | 2,008.90 | 0.70% | 14,200 |
| Aug 24, 2026 | 2,010.00 | 2,030.00 | 2,010.00 | 2,010.00 | 1,995.01 | 0.20% | 18,400 |
| Aug 21, 2026 | 1,996.00 | 2,014.00 | 1,996.00 | 2,006.00 | 1,991.04 | 0.35% | 24,100 |
| Aug 20, 2026 | 1,995.00 | 2,004.00 | 1,988.00 | 1,999.00 | 1,984.09 | 0.30% | 14,100 |
| Aug 19, 2026 | 1,990.00 | 2,003.00 | 1,974.00 | 1,993.00 | 1,978.13 | 0.40% | 14,900 |
| Aug 18, 2026 | 1,991.00 | 2,004.00 | 1,980.00 | 1,985.00 | 1,970.19 | -1.00% | 15,100 |
| Aug 17, 2026 | 2,012.00 | 2,013.00 | 1,993.00 | 2,005.00 | 1,990.04 | -0.45% | 30,000 |
| Aug 14, 2026 | 1,976.00 | 2,015.00 | 1,970.00 | 2,014.00 | 1,998.98 | 1.00% | 28,800 |
| Aug 13, 2026 | 1,971.00 | 1,994.00 | 1,965.00 | 1,994.00 | 1,979.13 | 1.17% | 27,800 |
| Aug 12, 2026 | 1,971.00 | 1,975.00 | 1,957.00 | 1,971.00 | 1,956.30 | 0.51% | 17,400 |
| Aug 10, 2026 | 1,952.00 | 1,968.00 | 1,942.00 | 1,961.00 | 1,946.37 | 0.46% | 13,300 |
| Aug 7, 2026 | 1,930.00 | 1,961.00 | 1,922.00 | 1,952.00 | 1,937.44 | 1.14% | 29,100 |
| Aug 6, 2026 | 1,911.00 | 1,944.00 | 1,910.00 | 1,930.00 | 1,915.60 | 0.57% | 36,200 |
| Aug 5, 2026 | 1,935.00 | 1,961.00 | 1,909.00 | 1,919.00 | 1,904.69 | 0.05% | 26,400 |
| Aug 4, 2026 | 1,959.00 | 1,959.00 | 1,918.00 | 1,918.00 | 1,903.69 | -1.69% | 21,700 |
| Aug 3, 2026 | 1,973.00 | 1,975.00 | 1,941.00 | 1,951.00 | 1,936.45 | -1.01% | 20,400 |