Nagaoka International Corporation (TYO:6239)
Japan · Delayed Price · Currency is JPY 1,461.00
-12.00 (-0.81%)
Sep 18, 2025, 3:30 PM JST
Nagaoka International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,484.00 | 1,484.00 | 1,456.00 | 1,456.00 | - | -1.15% | 1,200 |
| Sep 17, 2025 | 1,451.00 | 1,473.00 | 1,450.00 | 1,473.00 | 1,473.00 | 1.52% | 3,000 |
| Sep 16, 2025 | 1,480.00 | 1,481.00 | 1,451.00 | 1,451.00 | 1,451.00 | -2.03% | 2,600 |
| Sep 12, 2025 | 1,479.00 | 1,481.00 | 1,440.00 | 1,481.00 | 1,481.00 | 0.07% | 6,500 |
| Sep 11, 2025 | 1,466.00 | 1,492.00 | 1,461.00 | 1,480.00 | 1,480.00 | 0.95% | 2,900 |
| Sep 10, 2025 | 1,480.00 | 1,483.00 | 1,440.00 | 1,466.00 | 1,466.00 | 1.66% | 18,000 |
| Sep 9, 2025 | 1,463.00 | 1,478.00 | 1,442.00 | 1,442.00 | 1,442.00 | -1.44% | 11,700 |
| Sep 8, 2025 | 1,481.00 | 1,492.00 | 1,460.00 | 1,463.00 | 1,463.00 | -1.22% | 8,700 |
| Sep 5, 2025 | 1,486.00 | 1,518.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.34% | 13,300 |
| Sep 4, 2025 | 1,464.00 | 1,499.00 | 1,452.00 | 1,486.00 | 1,486.00 | 2.41% | 15,300 |
| Sep 3, 2025 | 1,431.00 | 1,470.00 | 1,403.00 | 1,451.00 | 1,451.00 | 3.27% | 21,300 |
| Sep 2, 2025 | 1,406.00 | 1,428.00 | 1,402.00 | 1,405.00 | 1,405.00 | -0.07% | 5,600 |
| Sep 1, 2025 | 1,406.00 | 1,424.00 | 1,403.00 | 1,406.00 | 1,406.00 | - | 4,300 |
| Aug 29, 2025 | 1,398.00 | 1,417.00 | 1,397.00 | 1,406.00 | 1,406.00 | 0.57% | 2,900 |
| Aug 28, 2025 | 1,397.00 | 1,409.00 | 1,397.00 | 1,398.00 | 1,398.00 | - | 6,600 |
| Aug 27, 2025 | 1,398.00 | 1,408.00 | 1,396.00 | 1,398.00 | 1,398.00 | 0.14% | 3,500 |
| Aug 26, 2025 | 1,400.00 | 1,415.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.29% | 6,900 |
| Aug 25, 2025 | 1,405.00 | 1,423.00 | 1,398.00 | 1,400.00 | 1,400.00 | -0.36% | 6,400 |
| Aug 22, 2025 | 1,407.00 | 1,413.00 | 1,390.00 | 1,405.00 | 1,405.00 | -0.14% | 5,500 |
| Aug 21, 2025 | 1,392.00 | 1,419.00 | 1,392.00 | 1,407.00 | 1,407.00 | 0.86% | 8,100 |
| Aug 20, 2025 | 1,396.00 | 1,407.00 | 1,387.00 | 1,395.00 | 1,395.00 | -0.07% | 7,200 |
| Aug 19, 2025 | 1,396.00 | 1,412.00 | 1,395.00 | 1,396.00 | 1,396.00 | -0.36% | 8,600 |
| Aug 18, 2025 | 1,400.00 | 1,410.00 | 1,396.00 | 1,401.00 | 1,401.00 | 0.07% | 9,800 |
| Aug 15, 2025 | 1,419.00 | 1,419.00 | 1,385.00 | 1,400.00 | 1,400.00 | -1.34% | 11,100 |
| Aug 14, 2025 | 1,395.00 | 1,435.00 | 1,394.00 | 1,419.00 | 1,419.00 | 1.65% | 20,400 |
| Aug 13, 2025 | 1,398.00 | 1,407.00 | 1,382.00 | 1,396.00 | 1,396.00 | 0.94% | 23,800 |
| Aug 12, 2025 | 1,379.00 | 1,429.00 | 1,337.00 | 1,383.00 | 1,383.00 | -7.74% | 91,900 |
| Aug 8, 2025 | 1,546.00 | 1,549.00 | 1,480.00 | 1,499.00 | 1,499.00 | -2.73% | 27,400 |
| Aug 7, 2025 | 1,467.00 | 1,546.00 | 1,444.00 | 1,541.00 | 1,541.00 | 4.97% | 40,200 |
| Aug 6, 2025 | 1,432.00 | 1,469.00 | 1,431.00 | 1,468.00 | 1,468.00 | 2.23% | 10,100 |
| Aug 5, 2025 | 1,420.00 | 1,462.00 | 1,417.00 | 1,436.00 | 1,436.00 | 0.49% | 8,100 |
| Aug 4, 2025 | 1,390.00 | 1,460.00 | 1,390.00 | 1,429.00 | 1,429.00 | 2.14% | 7,900 |
| Aug 1, 2025 | 1,395.00 | 1,425.00 | 1,372.00 | 1,399.00 | 1,399.00 | 0.29% | 10,500 |
| Jul 31, 2025 | 1,415.00 | 1,421.00 | 1,392.00 | 1,395.00 | 1,395.00 | -2.17% | 6,600 |
| Jul 30, 2025 | 1,407.00 | 1,426.00 | 1,400.00 | 1,426.00 | 1,426.00 | 0.85% | 6,400 |
| Jul 29, 2025 | 1,416.00 | 1,439.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.91% | 2,100 |
| Jul 28, 2025 | 1,390.00 | 1,428.00 | 1,390.00 | 1,427.00 | 1,427.00 | 2.66% | 11,000 |
| Jul 25, 2025 | 1,392.00 | 1,403.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.07% | 3,100 |
| Jul 24, 2025 | 1,395.00 | 1,404.00 | 1,385.00 | 1,391.00 | 1,391.00 | -0.29% | 5,600 |
| Jul 23, 2025 | 1,410.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | 0.07% | 3,700 |
| Jul 22, 2025 | 1,404.00 | 1,404.00 | 1,383.00 | 1,394.00 | 1,394.00 | -0.71% | 900 |
| Jul 18, 2025 | 1,391.00 | 1,411.00 | 1,378.00 | 1,404.00 | 1,404.00 | 0.93% | 4,300 |
| Jul 17, 2025 | 1,412.00 | 1,412.00 | 1,360.00 | 1,391.00 | 1,391.00 | -1.42% | 10,700 |
| Jul 16, 2025 | 1,385.00 | 1,417.00 | 1,378.00 | 1,411.00 | 1,411.00 | 1.88% | 17,700 |
| Jul 15, 2025 | 1,370.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,385.00 | 1.17% | 2,100 |
| Jul 14, 2025 | 1,354.00 | 1,380.00 | 1,354.00 | 1,369.00 | 1,369.00 | 0.88% | 3,600 |
| Jul 11, 2025 | 1,367.00 | 1,374.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.73% | 2,900 |
| Jul 10, 2025 | 1,358.00 | 1,368.00 | 1,358.00 | 1,367.00 | 1,367.00 | 0.66% | 900 |
| Jul 9, 2025 | 1,369.00 | 1,386.00 | 1,356.00 | 1,358.00 | 1,358.00 | 0.07% | 12,200 |
| Jul 8, 2025 | 1,362.00 | 1,372.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.37% | 2,500 |