Skip to main content
logo
Nagase & Co., Ltd. (TYO:8012)
Japan flag Japan · Delayed Price · Currency is JPY
3,401.00
+29.00 (0.86%)
Oct 24, 2025, 3:30 PM JST

Nagase & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,378.003,427.003,374.003,401.003,401.000.86%225,100
Oct 23, 20253,307.003,374.003,307.003,372.003,372.001.44%128,100
Oct 22, 20253,295.003,332.003,292.003,324.003,324.000.73%170,400
Oct 21, 20253,293.003,317.003,271.003,300.003,300.000.89%164,900
Oct 20, 20253,260.003,281.003,230.003,271.003,271.002.15%123,400
Oct 17, 20253,225.003,225.003,197.003,202.003,202.00-0.81%116,500
Oct 16, 20253,254.003,267.003,222.003,228.003,228.00-0.25%132,600
Oct 15, 20253,175.003,245.003,158.003,236.003,236.003.12%199,200
Oct 14, 20253,131.003,184.003,108.003,138.003,138.00-1.41%172,900
Oct 10, 20253,255.003,263.003,183.003,183.003,183.00-3.49%195,700
Oct 9, 20253,247.003,299.003,237.003,298.003,298.002.49%239,100
Oct 8, 20253,223.003,247.003,214.003,218.003,218.000.03%128,100
Oct 7, 20253,192.003,232.003,192.003,217.003,217.000.78%125,700
Oct 6, 20253,230.003,246.003,192.003,192.003,192.001.01%199,300
Oct 3, 20253,150.003,175.003,143.003,160.003,160.000.25%142,300
Oct 2, 20253,177.003,194.003,139.003,152.003,152.00-1.01%181,600
Oct 1, 20253,184.003,192.003,156.003,184.003,184.00-0.56%174,100
Sep 30, 20253,200.003,219.003,187.003,202.003,202.00-0.71%182,500
Sep 29, 20253,261.003,261.003,216.003,225.003,225.00-2.45%180,600
Sep 26, 20253,290.003,320.003,284.003,306.003,261.000.49%232,200
Sep 25, 20253,292.003,299.003,278.003,290.003,245.220.37%230,000
Sep 24, 20253,283.003,292.003,261.003,278.003,233.38-0.33%176,000
Sep 22, 20253,270.003,303.003,270.003,289.003,244.230.30%156,600
Sep 19, 20253,302.003,325.003,269.003,279.003,234.37-0.61%493,800
Sep 18, 20253,297.003,314.003,284.003,299.003,254.100.06%206,500
Sep 17, 20253,326.003,331.003,287.003,297.003,252.12-1.49%206,500
Sep 16, 20253,330.003,360.003,327.003,347.003,301.440.63%224,600
Sep 12, 20253,354.003,366.003,326.003,326.003,280.73-0.48%304,800
Sep 11, 20253,309.003,350.003,305.003,342.003,296.512.61%304,800
Sep 10, 20253,283.003,285.003,246.003,257.003,212.67-1.06%208,400
Sep 9, 20253,350.003,355.003,279.003,292.003,247.19-1.11%262,200
Sep 8, 20253,331.003,340.003,313.003,329.003,283.690.48%195,500
Sep 5, 20253,292.003,320.003,279.003,313.003,267.901.01%218,500
Sep 4, 20253,257.003,292.003,240.003,280.003,235.350.95%220,700
Sep 3, 20253,233.003,265.003,233.003,249.003,204.780.49%267,700
Sep 2, 20253,200.003,242.003,197.003,233.003,188.991.16%208,400
Sep 1, 20253,160.003,204.003,158.003,196.003,152.500.76%183,600
Aug 29, 20253,172.003,191.003,159.003,172.003,128.83-0.25%126,300
Aug 28, 20253,141.003,180.003,137.003,180.003,136.721.24%154,600
Aug 27, 20253,140.003,155.003,133.003,141.003,098.25-0.13%196,500
Aug 26, 20253,123.003,145.003,102.003,145.003,102.200.80%252,500
Aug 25, 20253,122.003,132.003,103.003,120.003,077.540.39%159,500
Aug 22, 20253,093.003,109.003,081.003,108.003,065.700.48%116,400
Aug 21, 20253,105.003,105.003,076.003,093.003,050.90-0.74%156,900
Aug 20, 20253,103.003,144.003,103.003,116.003,073.590.42%281,900
Aug 19, 20253,070.003,109.003,063.003,103.003,060.771.31%214,000
Aug 18, 20253,031.003,064.003,021.003,063.003,021.310.86%262,900
Aug 15, 20253,015.003,037.002,996.003,037.002,995.670.66%199,200
Aug 14, 20253,040.003,059.003,005.003,017.002,975.94-1.41%212,500
Aug 13, 20253,053.003,078.003,036.003,060.003,018.350.23%223,700