Nagaileben Co., Ltd. (TYO:7447)
Japan · Delayed Price · Currency is JPY 1,686.00
-30.00 (-1.75%)
Oct 7, 2026, 3:30 PM JST
Nagaileben Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,700.00 | 1,708.00 | 1,678.00 | 1,686.00 | 1,686.00 | -1.75% | 125,600 |
| Oct 6, 2026 | 1,682.00 | 1,726.00 | 1,682.00 | 1,716.00 | 1,716.00 | 1.96% | 152,600 |
| Oct 5, 2026 | 1,687.00 | 1,694.00 | 1,666.00 | 1,683.00 | 1,683.00 | -1.23% | 194,600 |
| Oct 2, 2026 | 1,669.00 | 1,709.00 | 1,655.00 | 1,704.00 | 1,704.00 | 4.22% | 527,900 |
| Oct 1, 2026 | 1,630.00 | 1,645.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.18% | 127,900 |
| Sep 30, 2026 | 1,638.00 | 1,639.00 | 1,620.00 | 1,632.00 | 1,632.00 | -0.43% | 75,800 |
| Sep 29, 2026 | 1,651.00 | 1,651.00 | 1,633.00 | 1,639.00 | 1,639.00 | -1.15% | 79,400 |
| Sep 28, 2026 | 1,658.00 | 1,665.00 | 1,641.00 | 1,658.00 | 1,658.00 | 0.24% | 172,200 |
| Sep 25, 2026 | 1,649.00 | 1,654.00 | 1,644.00 | 1,654.00 | 1,654.00 | 0.30% | 89,600 |
| Sep 24, 2026 | 1,646.00 | 1,650.00 | 1,636.00 | 1,649.00 | 1,649.00 | 0.30% | 87,400 |
| Sep 18, 2026 | 1,663.00 | 1,663.00 | 1,639.00 | 1,644.00 | 1,644.00 | -1.14% | 78,700 |
| Sep 17, 2026 | 1,661.00 | 1,670.00 | 1,660.00 | 1,663.00 | 1,663.00 | 0.42% | 57,200 |
| Sep 16, 2026 | 1,653.00 | 1,659.00 | 1,645.00 | 1,656.00 | 1,656.00 | 0.30% | 43,800 |
| Sep 15, 2026 | 1,658.00 | 1,658.00 | 1,646.00 | 1,651.00 | 1,651.00 | 0.18% | 46,000 |
| Sep 14, 2026 | 1,639.00 | 1,654.00 | 1,639.00 | 1,648.00 | 1,648.00 | 0.49% | 48,300 |
| Sep 11, 2026 | 1,629.00 | 1,640.00 | 1,624.00 | 1,640.00 | 1,640.00 | -0.30% | 76,300 |
| Sep 10, 2026 | 1,645.00 | 1,651.00 | 1,636.00 | 1,645.00 | 1,645.00 | - | 41,700 |
| Sep 9, 2026 | 1,660.00 | 1,667.00 | 1,645.00 | 1,645.00 | 1,645.00 | -1.32% | 72,000 |
| Sep 8, 2026 | 1,669.00 | 1,675.00 | 1,660.00 | 1,667.00 | 1,667.00 | -0.24% | 58,200 |
| Sep 7, 2026 | 1,685.00 | 1,690.00 | 1,669.00 | 1,671.00 | 1,671.00 | -1.12% | 76,100 |
| Sep 4, 2026 | 1,695.00 | 1,695.00 | 1,679.00 | 1,690.00 | 1,690.00 | -0.06% | 72,500 |
| Sep 3, 2026 | 1,699.00 | 1,703.00 | 1,687.00 | 1,691.00 | 1,691.00 | 0.06% | 65,700 |
| Sep 2, 2026 | 1,702.00 | 1,706.00 | 1,676.00 | 1,690.00 | 1,690.00 | -1.05% | 106,900 |
| Sep 1, 2026 | 1,702.00 | 1,718.00 | 1,693.00 | 1,708.00 | 1,708.00 | 0.35% | 163,300 |
| Aug 31, 2026 | 1,700.00 | 1,713.00 | 1,687.00 | 1,702.00 | 1,702.00 | -0.58% | 131,500 |
| Aug 28, 2026 | 1,682.00 | 1,716.00 | 1,669.00 | 1,712.00 | 1,712.00 | - | 303,300 |
| Aug 27, 2026 | 1,789.00 | 1,795.00 | 1,776.00 | 1,782.00 | 1,712.00 | -0.56% | 171,700 |
| Aug 26, 2026 | 1,803.00 | 1,812.00 | 1,792.00 | 1,792.00 | 1,721.61 | -0.06% | 154,900 |
| Aug 25, 2026 | 1,795.00 | 1,827.00 | 1,786.00 | 1,793.00 | 1,722.57 | 0.34% | 161,300 |
| Aug 24, 2026 | 1,774.00 | 1,799.00 | 1,765.00 | 1,787.00 | 1,716.80 | 0.73% | 126,400 |
| Aug 21, 2026 | 1,790.00 | 1,793.00 | 1,773.00 | 1,774.00 | 1,704.31 | -0.95% | 108,200 |
| Aug 20, 2026 | 1,780.00 | 1,797.00 | 1,769.00 | 1,791.00 | 1,720.65 | 0.56% | 66,400 |
| Aug 19, 2026 | 1,770.00 | 1,786.00 | 1,764.00 | 1,781.00 | 1,711.04 | 0.62% | 83,300 |
| Aug 18, 2026 | 1,772.00 | 1,786.00 | 1,762.00 | 1,770.00 | 1,700.47 | -0.84% | 139,300 |
| Aug 17, 2026 | 1,799.00 | 1,802.00 | 1,784.00 | 1,785.00 | 1,714.88 | -0.94% | 92,800 |
| Aug 14, 2026 | 1,787.00 | 1,802.00 | 1,775.00 | 1,802.00 | 1,731.21 | 0.84% | 72,400 |
| Aug 13, 2026 | 1,783.00 | 1,800.00 | 1,773.00 | 1,787.00 | 1,716.80 | - | 87,300 |
| Aug 12, 2026 | 1,797.00 | 1,803.00 | 1,775.00 | 1,787.00 | 1,716.80 | -0.50% | 82,500 |
| Aug 10, 2026 | 1,800.00 | 1,810.00 | 1,783.00 | 1,796.00 | 1,725.45 | 0.50% | 86,700 |
| Aug 7, 2026 | 1,768.00 | 1,795.00 | 1,764.00 | 1,787.00 | 1,716.80 | 1.07% | 82,400 |
| Aug 6, 2026 | 1,747.00 | 1,774.00 | 1,741.00 | 1,768.00 | 1,698.55 | 1.20% | 52,700 |
| Aug 5, 2026 | 1,746.00 | 1,755.00 | 1,737.00 | 1,747.00 | 1,678.37 | - | 101,700 |
| Aug 4, 2026 | 1,760.00 | 1,763.00 | 1,741.00 | 1,747.00 | 1,678.37 | -0.63% | 114,100 |
| Aug 3, 2026 | 1,775.00 | 1,784.00 | 1,756.00 | 1,758.00 | 1,688.94 | -1.51% | 181,300 |
| Jul 31, 2026 | 1,811.00 | 1,816.00 | 1,779.00 | 1,785.00 | 1,714.88 | -2.14% | 103,200 |
| Jul 30, 2026 | 1,839.00 | 1,845.00 | 1,822.00 | 1,824.00 | 1,752.35 | -0.92% | 104,400 |
| Jul 29, 2026 | 1,807.00 | 1,852.00 | 1,806.00 | 1,841.00 | 1,768.68 | 2.85% | 136,900 |
| Jul 28, 2026 | 1,796.00 | 1,801.00 | 1,783.00 | 1,790.00 | 1,719.69 | -0.11% | 54,100 |
| Jul 27, 2026 | 1,761.00 | 1,797.00 | 1,761.00 | 1,792.00 | 1,721.61 | 2.52% | 58,400 |
| Jul 24, 2026 | 1,738.00 | 1,752.00 | 1,725.00 | 1,748.00 | 1,679.34 | -0.06% | 49,000 |