Naito & Co., Ltd. (TYO:7624)
Japan · Delayed Price · Currency is JPY 176.00
+2.00 (1.15%)
Oct 16, 2026, 3:30 PM JST
Naito & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 174.00 | 178.00 | 174.00 | 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 |
| 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 |