Naito & Co., Ltd. (TYO:7624)
Japan · Delayed Price · Currency is JPY 149.00
+5.00 (3.47%)
Nov 9, 2026, 3:30 PM JST
Naito & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | 3.47% | 96,400 |
| Nov 6, 2026 | 138.00 | 145.00 | 138.00 | 144.00 | 144.00 | -4.64% | 229,200 |
| Nov 5, 2026 | 161.00 | 161.00 | 149.00 | 151.00 | 151.00 | -3.21% | 98,500 |
| Nov 4, 2026 | 157.00 | 159.00 | 153.00 | 156.00 | 156.00 | -0.64% | 98,600 |
| Nov 2, 2026 | 159.00 | 159.00 | 155.00 | 157.00 | 157.00 | -1.26% | 121,800 |
| Oct 30, 2026 | 159.00 | 161.00 | 157.00 | 159.00 | 159.00 | -1.85% | 32,000 |
| Oct 29, 2026 | 162.00 | 164.00 | 159.00 | 162.00 | 162.00 | -0.61% | 54,700 |
| Oct 28, 2026 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | -0.61% | 57,500 |
| Oct 27, 2026 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.20% | 22,400 |
| Oct 26, 2026 | 163.00 | 168.00 | 163.00 | 166.00 | 166.00 | 1.22% | 44,200 |
| Oct 23, 2026 | 169.00 | 169.00 | 162.00 | 164.00 | 164.00 | -4.09% | 114,600 |
| Oct 22, 2026 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | 0.59% | 49,900 |
| Oct 21, 2026 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 0.59% | 60,300 |
| Oct 20, 2026 | 173.00 | 174.00 | 169.00 | 169.00 | 169.00 | -2.87% | 129,200 |
| Oct 19, 2026 | 172.00 | 175.00 | 172.00 | 174.00 | 174.00 | -1.14% | 35,700 |
| Oct 16, 2026 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | 1.15% | 100,300 |
| Oct 15, 2026 | 175.00 | 178.00 | 172.00 | 174.00 | 174.00 | -3.33% | 180,500 |
| Oct 14, 2026 | 175.00 | 183.00 | 171.00 | 180.00 | 180.00 | 3.45% | 150,400 |
| Oct 13, 2026 | 173.00 | 175.00 | 169.00 | 174.00 | 174.00 | - | 117,900 |
| Oct 9, 2026 | 173.00 | 176.00 | 170.00 | 174.00 | 174.00 | -0.57% | 129,500 |
| Oct 8, 2026 | 179.00 | 180.00 | 175.00 | 175.00 | 175.00 | -2.78% | 103,200 |
| Oct 7, 2026 | 177.00 | 183.00 | 177.00 | 180.00 | 180.00 | 1.12% | 126,600 |
| Oct 6, 2026 | 181.00 | 181.00 | 175.00 | 178.00 | 178.00 | -1.66% | 164,500 |
| Oct 5, 2026 | 186.00 | 186.00 | 179.00 | 181.00 | 181.00 | -0.55% | 206,800 |
| Oct 2, 2026 | 181.00 | 184.00 | 174.00 | 182.00 | 182.00 | - | 322,600 |
| Oct 1, 2026 | 190.00 | 190.00 | 180.00 | 182.00 | 182.00 | -5.21% | 460,600 |
| Sep 30, 2026 | 195.00 | 197.00 | 180.00 | 192.00 | 192.00 | -1.03% | 1,049,300 |
| Sep 29, 2026 | 200.00 | 207.00 | 191.00 | 194.00 | 194.00 | 8.38% | 3,511,700 |
| Sep 28, 2026 | 170.00 | 180.00 | 167.00 | 179.00 | 179.00 | 5.29% | 540,500 |
| Sep 25, 2026 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 0.59% | 70,900 |
| Sep 24, 2026 | 167.00 | 170.00 | 163.00 | 169.00 | 169.00 | 1.20% | 92,800 |
| Sep 18, 2026 | 161.00 | 167.00 | 161.00 | 167.00 | 167.00 | 4.38% | 78,700 |
| Sep 17, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 112,600 |
| Sep 16, 2026 | 157.00 | 158.00 | 156.00 | 158.00 | 158.00 | - | 26,000 |
| Sep 15, 2026 | 158.00 | 158.00 | 155.00 | 158.00 | 158.00 | - | 58,200 |
| Sep 14, 2026 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 2.60% | 42,400 |
| Sep 11, 2026 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | -0.65% | 22,800 |
| Sep 10, 2026 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | -1.27% | 32,900 |
| Sep 9, 2026 | 156.00 | 158.00 | 153.00 | 157.00 | 157.00 | -0.63% | 41,300 |
| Sep 8, 2026 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | - | 17,200 |
| Sep 7, 2026 | 157.00 | 158.00 | 156.00 | 158.00 | 158.00 | 1.28% | 18,400 |
| Sep 4, 2026 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 1.30% | 39,700 |
| Sep 3, 2026 | 155.00 | 157.00 | 154.00 | 154.00 | 154.00 | - | 293,700 |
| Sep 2, 2026 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | -0.65% | 31,400 |
| Sep 1, 2026 | 152.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.31% | 33,400 |
| Aug 31, 2026 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | - | 36,600 |
| Aug 28, 2026 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | - | 38,600 |
| Aug 27, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.29% | 41,700 |
| Aug 26, 2026 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 55,500 |
| Aug 25, 2026 | 155.00 | 156.00 | 153.00 | 156.00 | 156.00 | 0.65% | 34,800 |