Nagase & Co., Ltd. (TYO:8012)
Japan · Delayed Price · Currency is JPY 4,726.00
+6.00 (0.13%)
Mar 26, 2026, 3:30 PM JST
Nagase & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4,786.00 | 4,816.00 | 4,710.00 | 4,720.00 | 4,720.00 | 1.11% | 297,800 |
| Mar 24, 2026 | 4,609.00 | 4,708.00 | 4,578.00 | 4,668.00 | 4,668.00 | 3.60% | 311,800 |
| Mar 23, 2026 | 4,480.00 | 4,534.00 | 4,430.00 | 4,506.00 | 4,506.00 | -2.78% | 410,500 |
| Mar 19, 2026 | 4,677.00 | 4,710.00 | 4,595.00 | 4,635.00 | 4,635.00 | -2.36% | 671,200 |
| Mar 18, 2026 | 4,585.00 | 4,747.00 | 4,582.00 | 4,747.00 | 4,747.00 | 5.14% | 293,600 |
| Mar 17, 2026 | 4,500.00 | 4,568.00 | 4,474.00 | 4,515.00 | 4,515.00 | 1.53% | 241,700 |
| Mar 16, 2026 | 4,426.00 | 4,471.00 | 4,409.00 | 4,447.00 | 4,447.00 | 0.50% | 177,000 |
| Mar 13, 2026 | 4,354.00 | 4,442.00 | 4,345.00 | 4,425.00 | 4,425.00 | 0.02% | 229,300 |
| Mar 12, 2026 | 4,530.00 | 4,600.00 | 4,405.00 | 4,424.00 | 4,424.00 | -2.77% | 271,400 |
| Mar 11, 2026 | 4,593.00 | 4,621.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1.65% | 199,700 |
| Mar 10, 2026 | 4,410.00 | 4,500.00 | 4,385.00 | 4,476.00 | 4,476.00 | 3.13% | 219,000 |
| Mar 9, 2026 | 4,300.00 | 4,373.00 | 4,237.00 | 4,340.00 | 4,340.00 | -5.61% | 305,700 |
| Mar 6, 2026 | 4,579.00 | 4,604.00 | 4,513.00 | 4,598.00 | 4,598.00 | -0.58% | 191,000 |
| Mar 5, 2026 | 4,688.00 | 4,722.00 | 4,582.00 | 4,625.00 | 4,625.00 | 2.35% | 212,400 |
| Mar 4, 2026 | 4,578.00 | 4,665.00 | 4,420.00 | 4,519.00 | 4,519.00 | -5.62% | 377,000 |
| Mar 3, 2026 | 4,881.00 | 4,889.00 | 4,768.00 | 4,788.00 | 4,788.00 | -3.02% | 329,500 |
| Mar 2, 2026 | 4,848.00 | 4,944.00 | 4,802.00 | 4,937.00 | 4,937.00 | -0.34% | 279,000 |
| Feb 27, 2026 | 4,848.00 | 4,960.00 | 4,827.00 | 4,954.00 | 4,954.00 | 3.21% | 353,200 |
| Feb 26, 2026 | 4,851.00 | 4,866.00 | 4,795.00 | 4,800.00 | 4,800.00 | -0.85% | 244,700 |
| Feb 25, 2026 | 4,828.00 | 4,866.00 | 4,756.00 | 4,841.00 | 4,841.00 | 0.96% | 268,100 |
| Feb 24, 2026 | 4,720.00 | 4,829.00 | 4,671.00 | 4,795.00 | 4,795.00 | 2.00% | 248,300 |
| Feb 20, 2026 | 4,670.00 | 4,711.00 | 4,660.00 | 4,701.00 | 4,701.00 | -0.47% | 183,700 |
| Feb 19, 2026 | 4,660.00 | 4,724.00 | 4,653.00 | 4,723.00 | 4,723.00 | 1.77% | 196,500 |
| Feb 18, 2026 | 4,570.00 | 4,663.00 | 4,550.00 | 4,641.00 | 4,641.00 | 2.22% | 187,800 |
| Feb 17, 2026 | 4,525.00 | 4,596.00 | 4,512.00 | 4,540.00 | 4,540.00 | 0.11% | 235,900 |
| Feb 16, 2026 | 4,610.00 | 4,623.00 | 4,530.00 | 4,535.00 | 4,535.00 | -0.81% | 224,300 |
| Feb 13, 2026 | 4,666.00 | 4,707.00 | 4,556.00 | 4,572.00 | 4,572.00 | -2.87% | 281,200 |
| Feb 12, 2026 | 4,640.00 | 4,735.00 | 4,619.00 | 4,707.00 | 4,707.00 | 2.26% | 283,500 |
| Feb 10, 2026 | 4,534.00 | 4,632.00 | 4,522.00 | 4,603.00 | 4,603.00 | 1.72% | 318,600 |
| Feb 9, 2026 | 4,500.00 | 4,531.00 | 4,431.00 | 4,525.00 | 4,525.00 | 2.14% | 328,100 |
| Feb 6, 2026 | 4,315.00 | 4,454.00 | 4,300.00 | 4,430.00 | 4,430.00 | 2.29% | 388,800 |
| Feb 5, 2026 | 4,230.00 | 4,477.00 | 4,144.00 | 4,331.00 | 4,331.00 | 3.81% | 578,900 |
| Feb 4, 2026 | 4,157.00 | 4,200.00 | 4,130.00 | 4,172.00 | 4,172.00 | 0.94% | 226,800 |
| Feb 3, 2026 | 4,092.00 | 4,133.00 | 4,057.00 | 4,133.00 | 4,133.00 | 2.58% | 214,600 |
| Feb 2, 2026 | 4,072.00 | 4,119.00 | 4,013.00 | 4,029.00 | 4,029.00 | 0.45% | 240,500 |
| Jan 30, 2026 | 4,035.00 | 4,045.00 | 3,965.00 | 4,011.00 | 4,011.00 | -0.25% | 201,300 |
| Jan 29, 2026 | 3,995.00 | 4,029.00 | 3,950.00 | 4,021.00 | 4,021.00 | 0.70% | 178,300 |
| Jan 28, 2026 | 4,000.00 | 4,026.00 | 3,993.00 | 3,993.00 | 3,993.00 | -1.72% | 170,100 |
| Jan 27, 2026 | 4,000.00 | 4,088.00 | 3,978.00 | 4,063.00 | 4,063.00 | 0.40% | 252,900 |
| Jan 26, 2026 | 4,055.00 | 4,118.00 | 4,032.00 | 4,047.00 | 4,047.00 | -1.89% | 210,800 |
| Jan 23, 2026 | 4,149.00 | 4,149.00 | 4,109.00 | 4,125.00 | 4,125.00 | -0.19% | 200,600 |
| Jan 22, 2026 | 4,083.00 | 4,140.00 | 4,075.00 | 4,133.00 | 4,133.00 | 1.85% | 256,400 |
| Jan 21, 2026 | 4,053.00 | 4,077.00 | 4,024.00 | 4,058.00 | 4,058.00 | -1.58% | 283,200 |
| Jan 20, 2026 | 4,182.00 | 4,182.00 | 4,110.00 | 4,123.00 | 4,123.00 | -1.10% | 216,000 |
| Jan 19, 2026 | 4,275.00 | 4,278.00 | 4,108.00 | 4,169.00 | 4,169.00 | -2.62% | 251,000 |
| Jan 16, 2026 | 4,205.00 | 4,303.00 | 4,205.00 | 4,281.00 | 4,281.00 | 1.83% | 252,700 |
| Jan 15, 2026 | 4,155.00 | 4,221.00 | 4,155.00 | 4,204.00 | 4,204.00 | 0.45% | 234,100 |
| Jan 14, 2026 | 4,145.00 | 4,195.00 | 4,135.00 | 4,185.00 | 4,185.00 | 1.18% | 247,100 |
| Jan 13, 2026 | 4,145.00 | 4,180.00 | 4,095.00 | 4,136.00 | 4,136.00 | 2.76% | 271,500 |
| Jan 9, 2026 | 4,032.00 | 4,066.00 | 3,979.00 | 4,025.00 | 4,025.00 | -0.17% | 290,800 |