Nagaileben Co., Ltd. (TYO:7447)
Japan · Delayed Price · Currency is JPY 1,632.00
+10.00 (0.62%)
Jun 19, 2026, 12:48 PM JST
Nagaileben Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,671.00 | 1,687.00 | 1,665.00 | 1,667.00 | 1,667.00 | -0.12% | 35,700 |
| May 20, 2026 | 1,690.00 | 1,690.00 | 1,651.00 | 1,669.00 | 1,669.00 | -1.36% | 55,300 |
| May 19, 2026 | 1,682.00 | 1,698.00 | 1,676.00 | 1,692.00 | 1,692.00 | 2.42% | 72,300 |
| May 18, 2026 | 1,678.00 | 1,678.00 | 1,648.00 | 1,652.00 | 1,652.00 | -2.02% | 70,500 |
| May 15, 2026 | 1,679.00 | 1,696.00 | 1,672.00 | 1,686.00 | 1,686.00 | 1.02% | 51,000 |
| May 14, 2026 | 1,666.00 | 1,682.00 | 1,660.00 | 1,669.00 | 1,669.00 | 0.18% | 36,800 |
| May 13, 2026 | 1,633.00 | 1,682.00 | 1,633.00 | 1,666.00 | 1,666.00 | 2.65% | 54,400 |
| May 12, 2026 | 1,639.00 | 1,646.00 | 1,620.00 | 1,623.00 | 1,623.00 | -1.64% | 80,200 |
| May 11, 2026 | 1,621.00 | 1,650.00 | 1,621.00 | 1,650.00 | 1,650.00 | 1.16% | 51,200 |
| May 8, 2026 | 1,653.00 | 1,654.00 | 1,621.00 | 1,631.00 | 1,631.00 | -1.33% | 87,500 |
| May 7, 2026 | 1,670.00 | 1,672.00 | 1,646.00 | 1,653.00 | 1,653.00 | -1.20% | 95,700 |
| May 1, 2026 | 1,703.00 | 1,703.00 | 1,669.00 | 1,673.00 | 1,673.00 | -1.18% | 56,100 |
| Apr 30, 2026 | 1,671.00 | 1,698.00 | 1,671.00 | 1,693.00 | 1,693.00 | -0.70% | 64,400 |
| Apr 28, 2026 | 1,695.00 | 1,713.00 | 1,693.00 | 1,705.00 | 1,705.00 | 0.77% | 89,500 |
| Apr 27, 2026 | 1,685.00 | 1,699.00 | 1,675.00 | 1,692.00 | 1,692.00 | 0.42% | 43,500 |
| Apr 24, 2026 | 1,699.00 | 1,709.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.46% | 54,300 |
| Apr 23, 2026 | 1,750.00 | 1,754.00 | 1,698.00 | 1,710.00 | 1,710.00 | -2.34% | 63,900 |
| Apr 22, 2026 | 1,772.00 | 1,776.00 | 1,751.00 | 1,751.00 | 1,751.00 | -1.74% | 43,800 |
| Apr 21, 2026 | 1,797.00 | 1,797.00 | 1,779.00 | 1,782.00 | 1,782.00 | -0.34% | 47,800 |
| Apr 20, 2026 | 1,764.00 | 1,796.00 | 1,764.00 | 1,788.00 | 1,788.00 | 1.42% | 70,300 |
| Apr 17, 2026 | 1,753.00 | 1,776.00 | 1,753.00 | 1,763.00 | 1,763.00 | 0.17% | 34,800 |
| Apr 16, 2026 | 1,764.00 | 1,772.00 | 1,756.00 | 1,760.00 | 1,760.00 | 0.17% | 54,100 |
| Apr 15, 2026 | 1,752.00 | 1,758.00 | 1,747.00 | 1,757.00 | 1,757.00 | 1.21% | 57,800 |
| Apr 14, 2026 | 1,736.00 | 1,751.00 | 1,729.00 | 1,736.00 | 1,736.00 | 0.06% | 45,400 |
| Apr 13, 2026 | 1,728.00 | 1,747.00 | 1,728.00 | 1,735.00 | 1,735.00 | -0.12% | 60,800 |
| Apr 10, 2026 | 1,756.00 | 1,766.00 | 1,734.00 | 1,737.00 | 1,737.00 | -1.08% | 52,600 |
| Apr 9, 2026 | 1,762.00 | 1,773.00 | 1,749.00 | 1,756.00 | 1,756.00 | -0.34% | 67,800 |
| Apr 8, 2026 | 1,767.00 | 1,786.00 | 1,755.00 | 1,762.00 | 1,762.00 | 2.03% | 162,000 |
| Apr 7, 2026 | 1,706.00 | 1,729.00 | 1,704.00 | 1,727.00 | 1,727.00 | 0.99% | 60,600 |
| Apr 6, 2026 | 1,723.00 | 1,728.00 | 1,708.00 | 1,710.00 | 1,710.00 | -0.64% | 62,600 |