Naito & Co., Ltd. (TYO:7624)
Japan · Delayed Price · Currency is JPY 134.00
-1.00 (-0.74%)
Jun 4, 2026, 3:30 PM JST
Naito & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 134.00 | 134.00 | 133.00 | 134.00 | - | -0.74% | 9,800 |
| 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 |
| May 8, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 3,500 |
| May 7, 2026 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 14,000 |
| May 1, 2026 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1.52% | 10,800 |
| Apr 30, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | - | 7,700 |
| Apr 28, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | - | 3,800 |
| Apr 27, 2026 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | -0.75% | 13,000 |
| Apr 24, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.76% | 17,100 |
| Apr 23, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -1.49% | 15,900 |
| Apr 22, 2026 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | -0.74% | 14,900 |
| Apr 21, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 28,900 |
| Apr 20, 2026 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 0.75% | 49,000 |
| Apr 17, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.76% | 3,500 |
| Apr 16, 2026 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 12,200 |
| Apr 15, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1.52% | 14,800 |
| Apr 14, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | - | 14,100 |
| Apr 13, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | -0.75% | 31,800 |
| Apr 10, 2026 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | - | 30,200 |
| Apr 9, 2026 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 22,500 |
| Apr 8, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 18,200 |
| Apr 7, 2026 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.76% | 20,500 |
| Apr 6, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 9,900 |
| Apr 3, 2026 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 1.53% | 18,800 |
| Apr 2, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 37,000 |
| Apr 1, 2026 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 29,300 |
| Mar 31, 2026 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | -0.75% | 28,700 |
| Mar 30, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | -0.75% | 39,000 |
| Mar 27, 2026 | 135.00 | 135.00 | 131.00 | 134.00 | 134.00 | -2.90% | 146,800 |
| Mar 26, 2026 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 96,500 |
| Mar 25, 2026 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 1.46% | 24,500 |
| Mar 24, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 2.24% | 36,200 |
| Mar 23, 2026 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | -1.47% | 59,900 |