Naito & Co., Ltd. (TYO:7624)
Japan · Delayed Price · Currency is JPY 154.00
-2.00 (-1.28%)
Aug 26, 2026, 11:21 AM JST
Naito & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | - | 33,100 |
| Aug 24, 2026 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1.97% | 68,800 |
| Aug 21, 2026 | 150.00 | 154.00 | 150.00 | 152.00 | 152.00 | 1.33% | 141,900 |
| Aug 20, 2026 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 1.35% | 42,600 |
| Aug 19, 2026 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.99% | 113,400 |
| Aug 18, 2026 | 150.00 | 152.00 | 149.00 | 151.00 | 151.00 | 1.34% | 135,200 |
| Aug 17, 2026 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | 2.76% | 174,900 |
| Aug 14, 2026 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | - | 76,200 |
| Aug 13, 2026 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | 1.40% | 83,500 |
| Aug 12, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 96,000 |
| Aug 10, 2026 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 1.43% | 30,700 |
| Aug 7, 2026 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | - | 124,800 |
| Aug 6, 2026 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | 4,700 |
| Aug 5, 2026 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | 14,500 |
| Aug 4, 2026 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 17,500 |
| Aug 3, 2026 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 9,600 |
| Jul 31, 2026 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 7,600 |
| Jul 30, 2026 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 5,600 |
| Jul 29, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 21,900 |
| Jul 28, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | -0.71% | 20,500 |
| Jul 27, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.44% | 7,500 |
| Jul 24, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -1.42% | 14,000 |
| Jul 23, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | - | 21,000 |
| Jul 22, 2026 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | -0.70% | 13,900 |
| Jul 21, 2026 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1.43% | 36,200 |
| Jul 17, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.41% | 52,600 |
| Jul 16, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 24,000 |
| Jul 15, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | - | 3,900 |
| Jul 14, 2026 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 36,500 |
| Jul 13, 2026 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | 42,600 |
| Jul 10, 2026 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | -1.40% | 59,600 |
| Jul 9, 2026 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1.42% | 27,800 |
| Jul 8, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -1.40% | 21,700 |
| Jul 7, 2026 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | - | 23,800 |
| Jul 6, 2026 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 0.70% | 27,100 |
| Jul 3, 2026 | 141.00 | 144.00 | 141.00 | 142.00 | 142.00 | 0.71% | 36,100 |
| Jul 2, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | -1.40% | 16,500 |
| Jul 1, 2026 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | -0.69% | 54,900 |
| Jun 30, 2026 | 141.00 | 144.00 | 140.00 | 144.00 | 144.00 | -0.69% | 118,100 |
| Jun 29, 2026 | 148.00 | 148.00 | 141.00 | 145.00 | 145.00 | 5.07% | 362,200 |
| Jun 26, 2026 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | -0.72% | 57,100 |
| Jun 25, 2026 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 0.72% | 33,900 |
| Jun 24, 2026 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1.47% | 11,200 |
| Jun 23, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -2.16% | 9,400 |
| Jun 22, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 2.21% | 32,600 |
| Jun 19, 2026 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 0.74% | 37,900 |
| Jun 18, 2026 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 43,500 |
| Jun 17, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 21,500 |
| Jun 16, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 4,700 |
| Jun 15, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | 7,400 |