Naito & Co., Ltd. (TYO:7624)
Japan · Delayed Price · Currency is JPY 143.00
+2.00 (1.42%)
At close: Jan 22, 2026
Naito & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 27,200 |
| Jan 21, 2026 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | -1.40% | 155,000 |
| Jan 20, 2026 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | - | 44,200 |
| Jan 19, 2026 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | 0.70% | 82,300 |
| Jan 16, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 20,200 |
| Jan 15, 2026 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 32,500 |
| Jan 14, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | - | 29,600 |
| Jan 13, 2026 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -0.70% | 40,900 |
| Jan 9, 2026 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | - | 57,900 |
| Jan 8, 2026 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | -1.39% | 97,000 |
| Jan 7, 2026 | 137.00 | 148.00 | 136.00 | 144.00 | 144.00 | 5.88% | 356,900 |
| Jan 6, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1.49% | 59,800 |
| Jan 5, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 63,000 |
| Dec 30, 2025 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 32,700 |
| Dec 29, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -0.74% | 40,600 |
| Dec 26, 2025 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | - | 248,200 |
| Dec 25, 2025 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | -6.90% | 315,200 |
| Dec 24, 2025 | 144.00 | 145.00 | 142.00 | 145.00 | 145.00 | 0.69% | 201,000 |
| Dec 23, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 54,000 |
| Dec 22, 2025 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 74,500 |
| Dec 19, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.44% | 32,900 |
| Dec 18, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 25,300 |
| Dec 17, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | 13,800 |
| Dec 16, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | 12,800 |
| Dec 15, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 7,700 |
| Dec 12, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 0.72% | 8,800 |
| Dec 11, 2025 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.72% | 18,400 |
| Dec 10, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 7,100 |
| Dec 9, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | 22,700 |
| Dec 8, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 6,900 |
| Dec 5, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 6,400 |
| Dec 4, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 11,800 |
| Dec 3, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 17,900 |
| Dec 2, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 12,600 |
| Dec 1, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 30,100 |
| Nov 28, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 6,800 |
| Nov 27, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 21,300 |
| Nov 26, 2025 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | 0.72% | 32,600 |
| Nov 25, 2025 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.73% | 18,900 |
| Nov 21, 2025 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | -0.72% | 6,700 |
| Nov 20, 2025 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 36,700 |
| Nov 19, 2025 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | 13,400 |
| Nov 18, 2025 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -0.72% | 30,800 |
| Nov 17, 2025 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | -1.43% | 41,100 |
| Nov 14, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 8,300 |
| Nov 13, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 25,300 |
| Nov 12, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 18,600 |
| Nov 11, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 7,800 |
| Nov 10, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 29,600 |
| Nov 7, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 1.46% | 10,500 |