Naigai Tec Corporation (TYO:3374)
Japan · Delayed Price · Currency is JPY 4,620.00
+175.00 (3.94%)
Sep 25, 2026, 10:14 AM JST
Naigai Tec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,455.00 | 4,600.00 | 4,405.00 | 4,560.00 | - | 2.59% | 21,500 |
| Sep 24, 2026 | 4,150.00 | 4,450.00 | 4,135.00 | 4,445.00 | 4,445.00 | 8.95% | 58,000 |
| Sep 18, 2026 | 4,055.00 | 4,105.00 | 4,025.00 | 4,080.00 | 4,080.00 | 1.37% | 14,700 |
| Sep 17, 2026 | 3,980.00 | 4,045.00 | 3,925.00 | 4,025.00 | 4,025.00 | 2.16% | 21,800 |
| Sep 16, 2026 | 3,885.00 | 3,955.00 | 3,840.00 | 3,940.00 | 3,940.00 | 1.68% | 34,400 |
| Sep 15, 2026 | 3,830.00 | 3,920.00 | 3,750.00 | 3,875.00 | 3,875.00 | 1.17% | 14,200 |
| Sep 14, 2026 | 3,830.00 | 3,875.00 | 3,760.00 | 3,830.00 | 3,830.00 | -1.79% | 21,900 |
| Sep 11, 2026 | 3,960.00 | 3,965.00 | 3,855.00 | 3,900.00 | 3,900.00 | -3.58% | 18,800 |
| Sep 10, 2026 | 4,000.00 | 4,065.00 | 3,990.00 | 4,045.00 | 4,045.00 | 0.87% | 9,400 |
| Sep 9, 2026 | 3,990.00 | 4,100.00 | 3,990.00 | 4,010.00 | 4,010.00 | 0.50% | 18,400 |
| Sep 8, 2026 | 4,155.00 | 4,210.00 | 3,990.00 | 3,990.00 | 3,990.00 | -5.56% | 43,000 |
| Sep 7, 2026 | 4,100.00 | 4,235.00 | 4,055.00 | 4,225.00 | 4,225.00 | 4.84% | 37,300 |
| Sep 4, 2026 | 3,940.00 | 4,050.00 | 3,935.00 | 4,030.00 | 4,030.00 | 2.41% | 27,500 |
| Sep 3, 2026 | 4,045.00 | 4,070.00 | 3,925.00 | 3,935.00 | 3,935.00 | -2.72% | 21,900 |
| Sep 2, 2026 | 4,170.00 | 4,240.00 | 4,015.00 | 4,045.00 | 4,045.00 | -4.60% | 30,400 |
| Sep 1, 2026 | 4,250.00 | 4,290.00 | 4,140.00 | 4,240.00 | 4,240.00 | -0.24% | 26,100 |
| Aug 31, 2026 | 4,295.00 | 4,295.00 | 4,170.00 | 4,250.00 | 4,250.00 | -1.73% | 32,000 |
| Aug 28, 2026 | 4,325.00 | 4,400.00 | 4,300.00 | 4,325.00 | 4,325.00 | 0.12% | 24,600 |
| Aug 27, 2026 | 4,265.00 | 4,410.00 | 4,215.00 | 4,320.00 | 4,320.00 | 3.72% | 49,200 |
| Aug 26, 2026 | 4,230.00 | 4,230.00 | 4,095.00 | 4,165.00 | 4,165.00 | -1.54% | 19,700 |
| Aug 25, 2026 | 4,065.00 | 4,230.00 | 4,005.00 | 4,230.00 | 4,230.00 | 4.06% | 20,200 |
| Aug 24, 2026 | 4,020.00 | 4,070.00 | 3,940.00 | 4,065.00 | 4,065.00 | 0.87% | 32,400 |
| Aug 21, 2026 | 3,920.00 | 4,030.00 | 3,880.00 | 4,030.00 | 4,030.00 | 2.15% | 32,200 |
| Aug 20, 2026 | 3,930.00 | 3,975.00 | 3,800.00 | 3,945.00 | 3,945.00 | 1.02% | 52,600 |
| Aug 19, 2026 | 4,030.00 | 4,055.00 | 3,855.00 | 3,905.00 | 3,905.00 | -6.35% | 77,800 |
| Aug 18, 2026 | 4,290.00 | 4,370.00 | 4,155.00 | 4,170.00 | 4,170.00 | -3.47% | 55,700 |
| Aug 17, 2026 | 4,525.00 | 4,525.00 | 4,260.00 | 4,320.00 | 4,320.00 | -3.03% | 85,500 |
| Aug 14, 2026 | 4,540.00 | 4,650.00 | 4,450.00 | 4,455.00 | 4,455.00 | -0.67% | 59,700 |
| Aug 13, 2026 | 4,380.00 | 4,550.00 | 4,380.00 | 4,485.00 | 4,485.00 | 1.47% | 89,200 |
| Aug 12, 2026 | 4,280.00 | 4,485.00 | 4,225.00 | 4,420.00 | 4,420.00 | 4.99% | 250,700 |
| Aug 10, 2026 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 19.94% | 25,500 |
| Aug 7, 2026 | 3,675.00 | 3,675.00 | 3,465.00 | 3,510.00 | 3,510.00 | -2.77% | 73,100 |
| Aug 6, 2026 | 3,680.00 | 3,680.00 | 3,580.00 | 3,610.00 | 3,610.00 | -1.90% | 18,600 |
| Aug 5, 2026 | 3,610.00 | 3,720.00 | 3,585.00 | 3,680.00 | 3,680.00 | 2.51% | 49,600 |
| Aug 4, 2026 | 3,255.00 | 3,605.00 | 3,220.00 | 3,590.00 | 3,590.00 | 13.07% | 115,900 |
| Aug 3, 2026 | 3,100.00 | 3,235.00 | 3,030.00 | 3,175.00 | 3,175.00 | 2.09% | 49,900 |
| Jul 31, 2026 | 3,040.00 | 3,195.00 | 3,020.00 | 3,110.00 | 3,110.00 | 5.78% | 53,100 |
| Jul 30, 2026 | 2,933.00 | 3,035.00 | 2,880.00 | 2,940.00 | 2,940.00 | 1.10% | 56,500 |
| Jul 29, 2026 | 2,934.00 | 3,000.00 | 2,861.00 | 2,908.00 | 2,908.00 | -2.55% | 75,600 |
| Jul 28, 2026 | 3,200.00 | 3,200.00 | 2,975.00 | 2,984.00 | 2,984.00 | -7.04% | 49,600 |
| Jul 27, 2026 | 3,370.00 | 3,370.00 | 3,200.00 | 3,210.00 | 3,210.00 | -4.46% | 37,600 |
| Jul 24, 2026 | 3,380.00 | 3,385.00 | 3,300.00 | 3,360.00 | 3,360.00 | -2.04% | 18,800 |
| Jul 23, 2026 | 3,435.00 | 3,500.00 | 3,415.00 | 3,430.00 | 3,430.00 | 1.63% | 42,700 |
| Jul 22, 2026 | 3,285.00 | 3,485.00 | 3,285.00 | 3,375.00 | 3,375.00 | 2.43% | 46,800 |
| Jul 21, 2026 | 3,215.00 | 3,300.00 | 3,145.00 | 3,295.00 | 3,295.00 | 3.78% | 29,700 |
| Jul 17, 2026 | 3,300.00 | 3,300.00 | 3,095.00 | 3,175.00 | 3,175.00 | -5.79% | 46,300 |
| Jul 16, 2026 | 3,460.00 | 3,460.00 | 3,320.00 | 3,370.00 | 3,370.00 | -2.88% | 25,400 |
| Jul 15, 2026 | 3,385.00 | 3,485.00 | 3,320.00 | 3,470.00 | 3,470.00 | 4.52% | 44,800 |
| Jul 14, 2026 | 3,325.00 | 3,365.00 | 3,225.00 | 3,320.00 | 3,320.00 | -0.15% | 21,100 |
| Jul 13, 2026 | 3,330.00 | 3,425.00 | 3,270.00 | 3,325.00 | 3,325.00 | -0.15% | 46,000 |