Skip to main content
logo
Nagase & Co., Ltd. (TYO:8012)
Japan flag Japan · Delayed Price · Currency is JPY
4,113.00
-20.00 (-0.48%)
Jan 23, 2026, 1:09 PM JST

Nagase & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,083.004,140.004,075.004,133.004,133.001.85%256,400
Jan 21, 20264,053.004,077.004,024.004,058.004,058.00-1.58%283,200
Jan 20, 20264,182.004,182.004,110.004,123.004,123.00-1.10%216,000
Jan 19, 20264,275.004,278.004,108.004,169.004,169.00-2.62%251,000
Jan 16, 20264,205.004,303.004,205.004,281.004,281.001.83%252,700
Jan 15, 20264,155.004,221.004,155.004,204.004,204.000.45%234,100
Jan 14, 20264,145.004,195.004,135.004,185.004,185.001.18%247,100
Jan 13, 20264,145.004,180.004,095.004,136.004,136.002.76%271,500
Jan 9, 20264,032.004,066.003,979.004,025.004,025.00-0.17%290,800
Jan 8, 20264,025.004,073.004,004.004,032.004,032.00-0.15%212,800
Jan 7, 20263,950.004,062.003,945.004,038.004,038.001.94%295,000
Jan 6, 20263,918.003,980.003,918.003,961.003,961.001.30%204,300
Jan 5, 20263,825.003,917.003,825.003,910.003,910.002.79%250,900
Dec 30, 20253,820.003,832.003,804.003,804.003,804.00-0.86%126,200
Dec 29, 20253,816.003,837.003,805.003,837.003,837.000.84%131,600
Dec 26, 20253,815.003,842.003,795.003,805.003,805.00-0.16%126,200
Dec 25, 20253,839.003,839.003,788.003,811.003,811.000.69%201,400
Dec 24, 20253,859.003,869.003,770.003,785.003,785.00-2.07%239,400
Dec 23, 20253,830.003,867.003,830.003,865.003,865.001.10%133,100
Dec 22, 20253,830.003,854.003,818.003,823.003,823.000.58%154,600
Dec 19, 20253,772.003,815.003,772.003,801.003,801.000.77%255,300
Dec 18, 20253,765.003,795.003,755.003,772.003,772.000.29%133,200
Dec 17, 20253,762.003,786.003,735.003,761.003,761.00-0.03%172,800
Dec 16, 20253,815.003,818.003,756.003,762.003,762.00-1.54%197,100
Dec 15, 20253,769.003,840.003,759.003,821.003,821.001.38%232,100
Dec 12, 20253,732.003,769.003,727.003,769.003,769.002.09%211,500
Dec 11, 20253,764.003,770.003,681.003,692.003,692.00-1.89%167,100
Dec 10, 20253,766.003,766.003,700.003,763.003,763.001.81%288,000
Dec 9, 20253,688.003,700.003,655.003,696.003,696.000.65%188,200
Dec 8, 20253,627.003,687.003,622.003,672.003,672.002.17%211,700
Dec 5, 20253,591.003,629.003,583.003,594.003,594.00-1.32%212,000
Dec 4, 20253,620.003,661.003,615.003,642.003,642.000.39%151,300
Dec 3, 20253,650.003,654.003,615.003,628.003,628.00-0.58%174,100
Dec 2, 20253,637.003,652.003,611.003,649.003,649.001.50%169,800
Dec 1, 20253,670.003,671.003,595.003,595.003,595.00-2.07%201,200
Nov 28, 20253,612.003,677.003,608.003,671.003,671.001.55%132,000
Nov 27, 20253,620.003,640.003,614.003,615.003,615.000.64%130,900
Nov 26, 20253,550.003,604.003,535.003,592.003,592.001.07%189,800
Nov 25, 20253,585.003,591.003,530.003,554.003,554.000.85%221,000
Nov 21, 20253,496.003,550.003,484.003,524.003,524.000.20%209,100
Nov 20, 20253,554.003,557.003,517.003,517.003,517.001.35%109,700
Nov 19, 20253,517.003,522.003,466.003,470.003,470.00-1.11%160,200
Nov 18, 20253,552.003,566.003,499.003,509.003,509.00-1.87%163,300
Nov 17, 20253,591.003,608.003,559.003,576.003,576.00-0.53%164,100
Nov 14, 20253,561.003,611.003,555.003,595.003,595.00-0.36%108,900
Nov 13, 20253,599.003,628.003,596.003,608.003,608.001.18%134,900
Nov 12, 20253,520.003,591.003,508.003,566.003,566.001.65%157,500
Nov 11, 20253,545.003,553.003,505.003,508.003,508.00-1.04%135,700
Nov 10, 20253,565.003,578.003,536.003,545.003,545.00-0.28%186,600
Nov 7, 20253,500.003,584.003,481.003,555.003,555.002.16%333,000