Nagase & Co., Ltd. (TYO:8012)
Japan · Delayed Price · Currency is JPY 3,257.00
-35.00 (-1.06%)
Sep 10, 2025, 3:30 PM JST
Nagase & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3,350.00 | 3,355.00 | 3,279.00 | 3,292.00 | 3,292.00 | -1.11% | 262,200 |
| Sep 8, 2025 | 3,331.00 | 3,340.00 | 3,313.00 | 3,329.00 | 3,329.00 | 0.48% | 195,500 |
| Sep 5, 2025 | 3,292.00 | 3,320.00 | 3,279.00 | 3,313.00 | 3,313.00 | 1.01% | 218,500 |
| Sep 4, 2025 | 3,257.00 | 3,292.00 | 3,240.00 | 3,280.00 | 3,280.00 | 0.95% | 220,700 |
| Sep 3, 2025 | 3,233.00 | 3,265.00 | 3,233.00 | 3,249.00 | 3,249.00 | 0.49% | 267,700 |
| Sep 2, 2025 | 3,200.00 | 3,242.00 | 3,197.00 | 3,233.00 | 3,233.00 | 1.16% | 208,400 |
| Sep 1, 2025 | 3,160.00 | 3,204.00 | 3,158.00 | 3,196.00 | 3,196.00 | 0.76% | 183,600 |
| Aug 29, 2025 | 3,172.00 | 3,191.00 | 3,159.00 | 3,172.00 | 3,172.00 | -0.25% | 126,300 |
| Aug 28, 2025 | 3,141.00 | 3,180.00 | 3,137.00 | 3,180.00 | 3,180.00 | 1.24% | 154,600 |
| Aug 27, 2025 | 3,140.00 | 3,155.00 | 3,133.00 | 3,141.00 | 3,141.00 | -0.13% | 196,500 |
| Aug 26, 2025 | 3,123.00 | 3,145.00 | 3,102.00 | 3,145.00 | 3,145.00 | 0.80% | 252,500 |
| Aug 25, 2025 | 3,122.00 | 3,132.00 | 3,103.00 | 3,120.00 | 3,120.00 | 0.39% | 159,500 |
| Aug 22, 2025 | 3,093.00 | 3,109.00 | 3,081.00 | 3,108.00 | 3,108.00 | 0.48% | 116,400 |
| Aug 21, 2025 | 3,105.00 | 3,105.00 | 3,076.00 | 3,093.00 | 3,093.00 | -0.74% | 156,900 |
| Aug 20, 2025 | 3,103.00 | 3,144.00 | 3,103.00 | 3,116.00 | 3,116.00 | 0.42% | 281,900 |
| Aug 19, 2025 | 3,070.00 | 3,109.00 | 3,063.00 | 3,103.00 | 3,103.00 | 1.31% | 214,000 |
| Aug 18, 2025 | 3,031.00 | 3,064.00 | 3,021.00 | 3,063.00 | 3,063.00 | 0.86% | 262,900 |
| Aug 15, 2025 | 3,015.00 | 3,037.00 | 2,996.00 | 3,037.00 | 3,037.00 | 0.66% | 199,200 |
| Aug 14, 2025 | 3,040.00 | 3,059.00 | 3,005.00 | 3,017.00 | 3,017.00 | -1.41% | 212,500 |
| Aug 13, 2025 | 3,053.00 | 3,078.00 | 3,036.00 | 3,060.00 | 3,060.00 | 0.23% | 223,700 |
| Aug 12, 2025 | 3,073.00 | 3,091.00 | 3,053.00 | 3,053.00 | 3,053.00 | -0.65% | 185,100 |
| Aug 8, 2025 | 3,041.00 | 3,084.00 | 3,035.00 | 3,073.00 | 3,073.00 | 1.05% | 161,900 |
| Aug 7, 2025 | 3,038.00 | 3,050.00 | 3,003.00 | 3,041.00 | 3,041.00 | -0.20% | 158,400 |
| Aug 6, 2025 | 3,054.00 | 3,079.00 | 3,008.00 | 3,047.00 | 3,047.00 | 2.23% | 505,000 |
| Aug 5, 2025 | 2,999.50 | 3,013.00 | 2,977.00 | 2,980.50 | 2,980.50 | -0.02% | 212,000 |
| Aug 4, 2025 | 2,945.00 | 2,992.50 | 2,930.00 | 2,981.00 | 2,981.00 | -0.73% | 196,500 |
| Aug 1, 2025 | 2,983.50 | 3,020.00 | 2,973.00 | 3,003.00 | 3,003.00 | 0.75% | 194,200 |
| Jul 31, 2025 | 2,977.50 | 2,990.00 | 2,965.00 | 2,980.50 | 2,980.50 | 0.64% | 182,400 |
| Jul 30, 2025 | 2,931.00 | 3,011.00 | 2,925.50 | 2,961.50 | 2,961.50 | 1.04% | 451,000 |
| Jul 29, 2025 | 2,946.00 | 2,962.00 | 2,922.50 | 2,931.00 | 2,931.00 | -1.15% | 212,300 |
| Jul 28, 2025 | 2,939.00 | 2,968.50 | 2,927.50 | 2,965.00 | 2,965.00 | 0.56% | 243,000 |
| Jul 25, 2025 | 2,953.00 | 2,961.00 | 2,926.50 | 2,948.50 | 2,948.50 | -0.19% | 343,700 |
| Jul 24, 2025 | 2,930.00 | 2,954.00 | 2,913.50 | 2,954.00 | 2,954.00 | 1.37% | 259,500 |
| Jul 23, 2025 | 2,882.00 | 2,943.50 | 2,870.00 | 2,914.00 | 2,914.00 | 2.23% | 400,300 |
| Jul 22, 2025 | 2,858.00 | 2,879.00 | 2,848.50 | 2,850.50 | 2,850.50 | -0.44% | 126,200 |
| Jul 18, 2025 | 2,871.00 | 2,873.50 | 2,855.00 | 2,863.00 | 2,863.00 | -0.24% | 196,200 |
| Jul 17, 2025 | 2,851.00 | 2,870.00 | 2,843.00 | 2,870.00 | 2,870.00 | 0.54% | 161,600 |
| Jul 16, 2025 | 2,860.00 | 2,871.00 | 2,844.50 | 2,854.50 | 2,854.50 | 0.05% | 158,800 |
| Jul 15, 2025 | 2,849.50 | 2,854.50 | 2,833.50 | 2,853.00 | 2,853.00 | 0.12% | 173,300 |
| Jul 14, 2025 | 2,822.50 | 2,859.00 | 2,822.00 | 2,849.50 | 2,849.50 | 0.96% | 175,800 |
| Jul 11, 2025 | 2,828.00 | 2,848.00 | 2,822.50 | 2,822.50 | 2,822.50 | 0.73% | 176,000 |
| Jul 10, 2025 | 2,808.50 | 2,813.00 | 2,784.50 | 2,802.00 | 2,802.00 | -0.23% | 236,200 |
| Jul 9, 2025 | 2,789.00 | 2,837.00 | 2,787.00 | 2,808.50 | 2,808.50 | 0.93% | 246,800 |
| Jul 8, 2025 | 2,753.00 | 2,783.50 | 2,741.00 | 2,782.50 | 2,782.50 | 0.72% | 231,300 |
| Jul 7, 2025 | 2,782.00 | 2,782.00 | 2,755.00 | 2,762.50 | 2,762.50 | -0.70% | 193,500 |
| Jul 4, 2025 | 2,782.00 | 2,793.00 | 2,770.50 | 2,782.00 | 2,782.00 | 0.11% | 132,800 |
| Jul 3, 2025 | 2,773.00 | 2,779.00 | 2,753.50 | 2,779.00 | 2,779.00 | 0.20% | 184,000 |
| Jul 2, 2025 | 2,744.50 | 2,773.50 | 2,737.50 | 2,773.50 | 2,773.50 | 0.69% | 167,800 |
| Jul 1, 2025 | 2,759.00 | 2,774.00 | 2,738.50 | 2,754.50 | 2,754.50 | -0.90% | 194,000 |
| Jun 30, 2025 | 2,795.00 | 2,803.00 | 2,775.50 | 2,779.50 | 2,779.50 | 0.51% | 461,100 |