Nagaileben Co., Ltd. (TYO:7447)
Japan · Delayed Price · Currency is JPY 1,680.00
-20.00 (-1.18%)
Oct 28, 2026, 1:24 PM JST
Nagaileben Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,700.00 | 1,700.00 | 1,674.00 | 1,680.00 | 1,680.00 | -1.18% | 47,500 |
| Oct 27, 2026 | 1,704.00 | 1,717.00 | 1,693.00 | 1,700.00 | 1,700.00 | -0.23% | 89,800 |
| Oct 26, 2026 | 1,722.00 | 1,722.00 | 1,689.00 | 1,704.00 | 1,704.00 | -0.12% | 84,300 |
| Oct 23, 2026 | 1,698.00 | 1,729.00 | 1,697.00 | 1,706.00 | 1,706.00 | 0.95% | 110,400 |
| Oct 22, 2026 | 1,677.00 | 1,701.00 | 1,677.00 | 1,690.00 | 1,690.00 | 0.60% | 77,800 |
| Oct 21, 2026 | 1,701.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.06% | 79,500 |
| Oct 20, 2026 | 1,681.00 | 1,698.00 | 1,673.00 | 1,698.00 | 1,698.00 | 1.01% | 97,500 |
| Oct 19, 2026 | 1,686.00 | 1,697.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.06% | 63,800 |
| Oct 16, 2026 | 1,680.00 | 1,692.00 | 1,675.00 | 1,682.00 | 1,682.00 | -0.30% | 69,100 |
| Oct 15, 2026 | 1,677.00 | 1,687.00 | 1,670.00 | 1,687.00 | 1,687.00 | 0.12% | 81,800 |
| Oct 14, 2026 | 1,664.00 | 1,685.00 | 1,660.00 | 1,685.00 | 1,685.00 | 0.66% | 98,100 |
| Oct 13, 2026 | 1,686.00 | 1,698.00 | 1,672.00 | 1,674.00 | 1,674.00 | -0.59% | 96,600 |
| Oct 9, 2026 | 1,688.00 | 1,695.00 | 1,677.00 | 1,684.00 | 1,684.00 | 0.12% | 104,400 |
| Oct 8, 2026 | 1,666.00 | 1,687.00 | 1,660.00 | 1,682.00 | 1,682.00 | -0.24% | 75,900 |
| 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 |