Nagaileben Co., Ltd. (TYO:7447)
Japan · Delayed Price · Currency is JPY 1,653.00
-20.00 (-1.20%)
May 7, 2026, 3:30 PM JST
Nagaileben Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,661.00 | 1,724.00 | 1,661.00 | 1,721.00 | 1,721.00 | 1.77% | 83,500 |
| Apr 2, 2026 | 1,706.00 | 1,729.00 | 1,684.00 | 1,691.00 | 1,691.00 | -0.53% | 85,400 |
| Apr 1, 2026 | 1,689.00 | 1,700.00 | 1,684.00 | 1,700.00 | 1,700.00 | 2.04% | 50,700 |
| Mar 31, 2026 | 1,676.00 | 1,691.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.66% | 51,200 |
| Mar 30, 2026 | 1,677.00 | 1,687.00 | 1,661.00 | 1,677.00 | 1,677.00 | -2.33% | 84,600 |
| Mar 27, 2026 | 1,709.00 | 1,726.00 | 1,709.00 | 1,717.00 | 1,717.00 | 0.47% | 70,000 |
| Mar 26, 2026 | 1,707.00 | 1,720.00 | 1,693.00 | 1,709.00 | 1,709.00 | 0.18% | 56,700 |
| Mar 25, 2026 | 1,702.00 | 1,712.00 | 1,698.00 | 1,706.00 | 1,706.00 | 1.07% | 73,900 |
| Mar 24, 2026 | 1,672.00 | 1,688.00 | 1,672.00 | 1,688.00 | 1,688.00 | 2.12% | 54,700 |
| Mar 23, 2026 | 1,675.00 | 1,675.00 | 1,652.00 | 1,653.00 | 1,653.00 | -1.67% | 72,100 |
| Mar 19, 2026 | 1,712.00 | 1,719.00 | 1,681.00 | 1,681.00 | 1,681.00 | -2.89% | 125,400 |
| Mar 18, 2026 | 1,728.00 | 1,731.00 | 1,715.00 | 1,731.00 | 1,731.00 | 1.41% | 58,100 |
| Mar 17, 2026 | 1,695.00 | 1,718.00 | 1,695.00 | 1,707.00 | 1,707.00 | 0.71% | 61,300 |
| Mar 16, 2026 | 1,695.00 | 1,709.00 | 1,687.00 | 1,695.00 | 1,695.00 | -0.06% | 77,100 |
| Mar 13, 2026 | 1,684.00 | 1,706.00 | 1,683.00 | 1,696.00 | 1,696.00 | -1.05% | 82,200 |
| Mar 12, 2026 | 1,736.00 | 1,736.00 | 1,701.00 | 1,714.00 | 1,714.00 | -1.38% | 59,200 |
| Mar 11, 2026 | 1,743.00 | 1,748.00 | 1,735.00 | 1,738.00 | 1,738.00 | 0.23% | 35,900 |
| Mar 10, 2026 | 1,740.00 | 1,740.00 | 1,720.00 | 1,734.00 | 1,734.00 | 1.17% | 39,800 |
| Mar 9, 2026 | 1,703.00 | 1,725.00 | 1,683.00 | 1,714.00 | 1,714.00 | -0.75% | 85,100 |
| Mar 6, 2026 | 1,718.00 | 1,731.00 | 1,706.00 | 1,727.00 | 1,727.00 | 0.35% | 55,600 |
| Mar 5, 2026 | 1,749.00 | 1,749.00 | 1,715.00 | 1,721.00 | 1,721.00 | 0.58% | 65,600 |
| Mar 4, 2026 | 1,726.00 | 1,728.00 | 1,690.00 | 1,711.00 | 1,711.00 | -1.84% | 154,400 |
| Mar 3, 2026 | 1,771.00 | 1,777.00 | 1,743.00 | 1,743.00 | 1,743.00 | -2.30% | 96,100 |
| Mar 2, 2026 | 1,791.00 | 1,798.00 | 1,777.00 | 1,784.00 | 1,784.00 | -1.98% | 93,000 |
| Feb 27, 2026 | 1,804.00 | 1,820.00 | 1,795.00 | 1,820.00 | 1,820.00 | 1.62% | 67,600 |
| Feb 26, 2026 | 1,796.00 | 1,811.00 | 1,789.00 | 1,791.00 | 1,791.00 | -0.28% | 71,700 |
| Feb 25, 2026 | 1,771.00 | 1,796.00 | 1,771.00 | 1,796.00 | 1,796.00 | 0.96% | 103,100 |
| Feb 24, 2026 | 1,765.00 | 1,783.00 | 1,759.00 | 1,779.00 | 1,779.00 | 1.43% | 104,900 |
| Feb 20, 2026 | 1,762.00 | 1,765.00 | 1,751.00 | 1,754.00 | 1,754.00 | -1.41% | 66,400 |
| Feb 19, 2026 | 1,775.00 | 1,779.00 | 1,762.00 | 1,779.00 | 1,779.00 | -0.17% | 59,100 |