Nagaoka International Corporation (TYO:6239)
Japan · Delayed Price · Currency is JPY 1,497.00
-21.00 (-1.38%)
Apr 24, 2026, 3:30 PM JST
Nagaoka International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,518.00 | 1,539.00 | 1,480.00 | 1,497.00 | 1,497.00 | -1.38% | 23,800 |
| Apr 23, 2026 | 1,516.00 | 1,560.00 | 1,478.00 | 1,518.00 | 1,518.00 | 0.13% | 35,400 |
| Apr 22, 2026 | 1,570.00 | 1,570.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.92% | 12,200 |
| Apr 21, 2026 | 1,553.00 | 1,559.00 | 1,525.00 | 1,530.00 | 1,530.00 | -1.54% | 23,200 |
| Apr 20, 2026 | 1,568.00 | 1,599.00 | 1,552.00 | 1,554.00 | 1,554.00 | -0.58% | 11,900 |
| Apr 17, 2026 | 1,590.00 | 1,598.00 | 1,555.00 | 1,563.00 | 1,563.00 | -2.37% | 15,200 |
| Apr 16, 2026 | 1,635.00 | 1,650.00 | 1,595.00 | 1,601.00 | 1,601.00 | -2.08% | 21,900 |
| Apr 15, 2026 | 1,786.00 | 1,786.00 | 1,629.00 | 1,635.00 | 1,635.00 | -7.16% | 49,500 |
| Apr 14, 2026 | 1,799.00 | 1,810.00 | 1,752.00 | 1,761.00 | 1,761.00 | -2.00% | 32,000 |
| Apr 13, 2026 | 1,766.00 | 1,809.00 | 1,766.00 | 1,797.00 | 1,797.00 | 0.45% | 14,600 |
| Apr 10, 2026 | 1,790.00 | 1,820.00 | 1,761.00 | 1,789.00 | 1,789.00 | 0.56% | 15,700 |
| Apr 9, 2026 | 1,785.00 | 1,820.00 | 1,745.00 | 1,779.00 | 1,779.00 | -1.71% | 23,800 |
| Apr 8, 2026 | 1,818.00 | 1,840.00 | 1,772.00 | 1,810.00 | 1,810.00 | 0.56% | 31,200 |
| Apr 7, 2026 | 1,870.00 | 1,875.00 | 1,776.00 | 1,800.00 | 1,800.00 | -2.81% | 47,000 |
| Apr 6, 2026 | 1,826.00 | 1,876.00 | 1,803.00 | 1,852.00 | 1,852.00 | 3.70% | 48,900 |
| Apr 3, 2026 | 1,656.00 | 1,834.00 | 1,656.00 | 1,786.00 | 1,786.00 | 8.24% | 62,200 |
| Apr 2, 2026 | 1,723.00 | 1,730.00 | 1,620.00 | 1,650.00 | 1,650.00 | -2.83% | 62,000 |
| Apr 1, 2026 | 1,613.00 | 1,708.00 | 1,584.00 | 1,698.00 | 1,698.00 | 7.95% | 27,100 |
| Mar 31, 2026 | 1,589.00 | 1,610.00 | 1,557.00 | 1,573.00 | 1,573.00 | 1.16% | 17,300 |
| Mar 30, 2026 | 1,580.00 | 1,589.00 | 1,550.00 | 1,555.00 | 1,555.00 | -3.12% | 13,900 |
| Mar 27, 2026 | 1,574.00 | 1,610.00 | 1,574.00 | 1,605.00 | 1,605.00 | 1.97% | 12,900 |
| Mar 26, 2026 | 1,636.00 | 1,639.00 | 1,565.00 | 1,574.00 | 1,574.00 | -4.26% | 16,300 |
| Mar 25, 2026 | 1,549.00 | 1,649.00 | 1,545.00 | 1,644.00 | 1,644.00 | 8.95% | 35,000 |
| Mar 24, 2026 | 1,523.00 | 1,569.00 | 1,485.00 | 1,509.00 | 1,509.00 | 0.60% | 21,400 |
| Mar 23, 2026 | 1,618.00 | 1,623.00 | 1,480.00 | 1,500.00 | 1,500.00 | -6.95% | 54,900 |
| Mar 19, 2026 | 1,472.00 | 1,650.00 | 1,472.00 | 1,612.00 | 1,612.00 | 8.33% | 99,800 |
| Mar 18, 2026 | 1,442.00 | 1,494.00 | 1,412.00 | 1,488.00 | 1,488.00 | 5.31% | 17,700 |
| Mar 17, 2026 | 1,437.00 | 1,454.00 | 1,412.00 | 1,413.00 | 1,413.00 | 0.21% | 4,600 |
| Mar 16, 2026 | 1,416.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.70% | 6,900 |
| Mar 13, 2026 | 1,430.00 | 1,432.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 5,400 |
| Mar 12, 2026 | 1,465.00 | 1,465.00 | 1,413.00 | 1,430.00 | 1,430.00 | -2.12% | 6,600 |
| Mar 11, 2026 | 1,437.00 | 1,473.00 | 1,437.00 | 1,461.00 | 1,461.00 | 0.27% | 4,500 |
| Mar 10, 2026 | 1,450.00 | 1,480.00 | 1,415.00 | 1,457.00 | 1,457.00 | 1.39% | 7,200 |
| Mar 9, 2026 | 1,415.00 | 1,437.00 | 1,408.00 | 1,437.00 | 1,437.00 | -1.91% | 8,600 |
| Mar 6, 2026 | 1,480.00 | 1,489.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.41% | 1,000 |
| Mar 5, 2026 | 1,439.00 | 1,505.00 | 1,439.00 | 1,486.00 | 1,486.00 | 4.57% | 13,300 |
| Mar 4, 2026 | 1,450.00 | 1,460.00 | 1,401.00 | 1,421.00 | 1,421.00 | -3.79% | 16,800 |
| Mar 3, 2026 | 1,500.00 | 1,500.00 | 1,460.00 | 1,477.00 | 1,477.00 | -1.53% | 7,900 |
| Mar 2, 2026 | 1,480.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,500.00 | 1.15% | 10,400 |
| Feb 27, 2026 | 1,480.00 | 1,492.00 | 1,464.00 | 1,483.00 | 1,483.00 | -0.13% | 5,500 |
| Feb 26, 2026 | 1,488.00 | 1,499.00 | 1,467.00 | 1,485.00 | 1,485.00 | 0.34% | 6,000 |
| Feb 25, 2026 | 1,479.00 | 1,480.00 | 1,456.00 | 1,480.00 | 1,480.00 | -0.47% | 8,600 |
| Feb 24, 2026 | 1,486.00 | 1,498.00 | 1,480.00 | 1,487.00 | 1,487.00 | 1.43% | 15,900 |
| Feb 20, 2026 | 1,481.00 | 1,485.00 | 1,463.00 | 1,466.00 | 1,466.00 | -2.14% | 1,600 |
| Feb 19, 2026 | 1,494.00 | 1,498.00 | 1,478.00 | 1,498.00 | 1,498.00 | 1.15% | 3,600 |
| Feb 18, 2026 | 1,493.00 | 1,510.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.20% | 22,800 |
| Feb 17, 2026 | 1,472.00 | 1,485.00 | 1,453.00 | 1,484.00 | 1,484.00 | 1.30% | 7,200 |
| Feb 16, 2026 | 1,420.00 | 1,479.00 | 1,409.00 | 1,465.00 | 1,465.00 | 2.59% | 17,400 |
| Feb 13, 2026 | 1,405.00 | 1,430.00 | 1,377.00 | 1,428.00 | 1,428.00 | -5.12% | 66,700 |
| Feb 12, 2026 | 1,510.00 | 1,510.00 | 1,480.00 | 1,505.00 | 1,505.00 | -0.33% | 20,200 |