Naito & Co., Ltd. (TYO:7624)
Japan · Delayed Price · Currency is JPY 134.00
+2.00 (1.52%)
Apr 15, 2026, 3:30 PM JST
Naito & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -1.45% | 20,500 |
| Mar 18, 2026 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 0.73% | 16,300 |
| Mar 17, 2026 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 26,100 |
| Mar 16, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | - | 24,900 |
| Mar 13, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 29,100 |
| Mar 12, 2026 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -1.44% | 19,900 |
| Mar 11, 2026 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 19,400 |
| Mar 10, 2026 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 16,900 |
| Mar 9, 2026 | 135.00 | 138.00 | 134.00 | 138.00 | 138.00 | -0.72% | 28,000 |
| Mar 6, 2026 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 11,100 |
| Mar 5, 2026 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | 1.47% | 38,900 |
| Mar 4, 2026 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | -0.73% | 83,600 |
| Mar 3, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -2.14% | 46,000 |
| Mar 2, 2026 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | -2.78% | 62,200 |
| Feb 27, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 1.41% | 25,900 |
| Feb 26, 2026 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | -1.39% | 83,100 |
| Feb 25, 2026 | 145.00 | 146.00 | 144.00 | 144.00 | 141.00 | - | 24,900 |
| Feb 24, 2026 | 144.00 | 145.00 | 144.00 | 144.00 | 141.00 | - | 20,900 |
| Feb 20, 2026 | 146.00 | 146.00 | 142.00 | 144.00 | 141.00 | -0.69% | 47,100 |
| Feb 19, 2026 | 146.00 | 146.00 | 142.00 | 145.00 | 141.98 | - | 64,100 |
| Feb 18, 2026 | 144.00 | 148.00 | 142.00 | 145.00 | 141.98 | 1.40% | 120,200 |
| Feb 17, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 140.02 | 0.70% | 16,200 |
| Feb 16, 2026 | 143.00 | 143.00 | 139.00 | 142.00 | 139.04 | -1.39% | 36,800 |
| Feb 13, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 141.00 | - | 22,300 |
| Feb 12, 2026 | 144.00 | 144.00 | 142.00 | 144.00 | 141.00 | - | 105,000 |
| Feb 10, 2026 | 143.00 | 144.00 | 142.00 | 144.00 | 141.00 | 0.70% | 23,700 |
| Feb 9, 2026 | 141.00 | 144.00 | 141.00 | 143.00 | 140.02 | 1.42% | 31,000 |
| Feb 6, 2026 | 141.00 | 141.00 | 139.00 | 141.00 | 138.06 | - | 36,800 |
| Feb 5, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 138.06 | - | 27,800 |
| Feb 4, 2026 | 140.00 | 142.00 | 140.00 | 141.00 | 138.06 | 1.44% | 17,200 |
| Feb 3, 2026 | 139.00 | 140.00 | 139.00 | 139.00 | 136.10 | 0.72% | 12,400 |
| Feb 2, 2026 | 138.00 | 140.00 | 138.00 | 138.00 | 135.13 | -0.72% | 42,000 |
| Jan 30, 2026 | 138.00 | 140.00 | 138.00 | 139.00 | 136.10 | 0.72% | 23,300 |