Nagaileben Co., Ltd. (TYO:7447)
Japan · Delayed Price · Currency is JPY 1,785.00
-39.00 (-2.14%)
Jul 31, 2026, 3:30 PM JST
Nagaileben Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,811.00 | 1,816.00 | 1,779.00 | 1,785.00 | 1,785.00 | -2.14% | 103,200 |
| Jul 30, 2026 | 1,839.00 | 1,845.00 | 1,822.00 | 1,824.00 | 1,824.00 | -0.92% | 104,400 |
| Jul 29, 2026 | 1,807.00 | 1,852.00 | 1,806.00 | 1,841.00 | 1,841.00 | 2.85% | 136,900 |
| Jul 28, 2026 | 1,796.00 | 1,801.00 | 1,783.00 | 1,790.00 | 1,790.00 | -0.11% | 54,100 |
| Jul 27, 2026 | 1,761.00 | 1,797.00 | 1,761.00 | 1,792.00 | 1,792.00 | 2.52% | 58,400 |
| Jul 24, 2026 | 1,738.00 | 1,752.00 | 1,725.00 | 1,748.00 | 1,748.00 | -0.06% | 49,000 |
| Jul 23, 2026 | 1,762.00 | 1,762.00 | 1,735.00 | 1,749.00 | 1,749.00 | -0.11% | 57,900 |
| Jul 22, 2026 | 1,752.00 | 1,762.00 | 1,741.00 | 1,751.00 | 1,751.00 | -0.06% | 88,400 |
| Jul 21, 2026 | 1,752.00 | 1,775.00 | 1,750.00 | 1,752.00 | 1,752.00 | - | 62,800 |
| Jul 17, 2026 | 1,753.00 | 1,767.00 | 1,751.00 | 1,752.00 | 1,752.00 | - | 55,100 |
| Jul 16, 2026 | 1,747.00 | 1,767.00 | 1,743.00 | 1,752.00 | 1,752.00 | 0.63% | 48,400 |
| Jul 15, 2026 | 1,736.00 | 1,747.00 | 1,736.00 | 1,741.00 | 1,741.00 | 0.29% | 42,300 |
| Jul 14, 2026 | 1,737.00 | 1,755.00 | 1,735.00 | 1,736.00 | 1,736.00 | 0.23% | 38,600 |
| Jul 13, 2026 | 1,755.00 | 1,767.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.97% | 42,100 |
| Jul 10, 2026 | 1,771.00 | 1,775.00 | 1,745.00 | 1,749.00 | 1,749.00 | -0.63% | 67,000 |
| Jul 9, 2026 | 1,771.00 | 1,775.00 | 1,756.00 | 1,760.00 | 1,760.00 | -0.62% | 68,500 |
| Jul 8, 2026 | 1,783.00 | 1,798.00 | 1,771.00 | 1,771.00 | 1,771.00 | - | 64,300 |
| Jul 7, 2026 | 1,765.00 | 1,784.00 | 1,765.00 | 1,771.00 | 1,771.00 | 0.45% | 59,000 |
| Jul 6, 2026 | 1,732.00 | 1,773.00 | 1,731.00 | 1,763.00 | 1,763.00 | 2.03% | 80,100 |
| Jul 3, 2026 | 1,720.00 | 1,751.00 | 1,718.00 | 1,728.00 | 1,728.00 | 0.52% | 65,500 |
| Jul 2, 2026 | 1,713.00 | 1,745.00 | 1,713.00 | 1,719.00 | 1,719.00 | 0.35% | 61,000 |
| Jul 1, 2026 | 1,749.00 | 1,758.00 | 1,713.00 | 1,713.00 | 1,713.00 | -2.06% | 122,300 |
| Jun 30, 2026 | 1,740.00 | 1,796.00 | 1,720.00 | 1,749.00 | 1,749.00 | 6.84% | 365,800 |
| Jun 29, 2026 | 1,634.00 | 1,660.00 | 1,634.00 | 1,637.00 | 1,637.00 | 1.36% | 82,400 |
| Jun 26, 2026 | 1,635.00 | 1,637.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.04% | 32,500 |
| Jun 25, 2026 | 1,637.00 | 1,646.00 | 1,630.00 | 1,632.00 | 1,632.00 | -0.31% | 32,500 |
| Jun 24, 2026 | 1,637.00 | 1,657.00 | 1,636.00 | 1,637.00 | 1,637.00 | 0.06% | 51,200 |
| Jun 23, 2026 | 1,623.00 | 1,643.00 | 1,613.00 | 1,636.00 | 1,636.00 | 0.86% | 57,800 |
| Jun 22, 2026 | 1,623.00 | 1,634.00 | 1,614.00 | 1,622.00 | 1,622.00 | -0.80% | 47,700 |
| Jun 19, 2026 | 1,626.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,635.00 | 0.80% | 48,500 |
| Jun 18, 2026 | 1,621.00 | 1,634.00 | 1,613.00 | 1,622.00 | 1,622.00 | 0.06% | 41,400 |
| Jun 17, 2026 | 1,637.00 | 1,640.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.28% | 54,700 |
| Jun 16, 2026 | 1,647.00 | 1,651.00 | 1,622.00 | 1,642.00 | 1,642.00 | -0.42% | 48,200 |
| Jun 15, 2026 | 1,674.00 | 1,675.00 | 1,644.00 | 1,649.00 | 1,649.00 | -1.20% | 59,700 |
| Jun 12, 2026 | 1,668.00 | 1,675.00 | 1,657.00 | 1,669.00 | 1,669.00 | 0.06% | 50,100 |
| Jun 11, 2026 | 1,669.00 | 1,676.00 | 1,657.00 | 1,668.00 | 1,668.00 | -0.06% | 25,800 |
| Jun 10, 2026 | 1,651.00 | 1,673.00 | 1,646.00 | 1,669.00 | 1,669.00 | 0.85% | 48,700 |
| Jun 9, 2026 | 1,666.00 | 1,683.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.66% | 28,600 |
| Jun 8, 2026 | 1,676.00 | 1,692.00 | 1,659.00 | 1,666.00 | 1,666.00 | -0.60% | 41,400 |
| Jun 5, 2026 | 1,654.00 | 1,687.00 | 1,654.00 | 1,676.00 | 1,676.00 | 2.13% | 42,600 |
| Jun 4, 2026 | 1,631.00 | 1,651.00 | 1,631.00 | 1,641.00 | 1,641.00 | -0.18% | 35,500 |
| Jun 3, 2026 | 1,611.00 | 1,644.00 | 1,609.00 | 1,644.00 | 1,644.00 | 1.86% | 35,600 |
| Jun 2, 2026 | 1,619.00 | 1,639.00 | 1,598.00 | 1,614.00 | 1,614.00 | -1.10% | 77,300 |
| Jun 1, 2026 | 1,672.00 | 1,672.00 | 1,618.00 | 1,632.00 | 1,632.00 | -2.22% | 74,800 |
| May 29, 2026 | 1,705.00 | 1,705.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.82% | 102,700 |
| May 28, 2026 | 1,690.00 | 1,702.00 | 1,682.00 | 1,700.00 | 1,700.00 | 1.07% | 44,300 |
| May 27, 2026 | 1,676.00 | 1,682.00 | 1,664.00 | 1,682.00 | 1,682.00 | 0.54% | 41,400 |
| May 26, 2026 | 1,666.00 | 1,673.00 | 1,663.00 | 1,673.00 | 1,673.00 | -0.12% | 30,400 |
| May 25, 2026 | 1,700.00 | 1,700.00 | 1,658.00 | 1,675.00 | 1,675.00 | -1.00% | 47,000 |
| May 22, 2026 | 1,681.00 | 1,696.00 | 1,673.00 | 1,692.00 | 1,692.00 | 1.50% | 48,900 |