Naito & Co., Ltd. (TYO:7624)
Japan · Delayed Price · Currency is JPY 142.00
+2.00 (1.43%)
Jul 21, 2026, 3:30 PM JST
Naito & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 320,200 |
| 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 |
| Jun 12, 2026 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | - | 10,600 |
| Jun 11, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 28,800 |
| Jun 10, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | - | 26,600 |
| Jun 9, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 7,600 |
| Jun 8, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | -0.75% | 13,700 |
| Jun 5, 2026 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | - | 5,400 |
| Jun 4, 2026 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | -0.74% | 14,700 |
| Jun 3, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 5,500 |
| Jun 2, 2026 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 14,100 |
| Jun 1, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | -1.48% | 29,700 |
| May 29, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 6,500 |
| May 28, 2026 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 19,700 |
| May 27, 2026 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 0.75% | 37,000 |
| May 26, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 11,900 |
| May 25, 2026 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 0.75% | 15,500 |
| May 22, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 11,500 |
| May 21, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 10,800 |
| May 20, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | -1.48% | 16,400 |
| May 19, 2026 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 12,300 |
| May 18, 2026 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 39,500 |
| May 15, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 16,700 |
| May 14, 2026 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | -0.74% | 8,300 |
| May 13, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 4,300 |
| May 12, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 25,200 |
| May 11, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 9,800 |