Skip to main content
logo
Nagase & Co., Ltd. (TYO:8012)
Japan flag Japan · Delayed Price · Currency is JPY
3,524.00
+7.00 (0.20%)
Nov 21, 2025, 3:30 PM JST

Nagase & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 6, 20253,468.003,519.003,450.003,480.003,480.001.34%271,900
Nov 5, 20253,406.003,434.003,330.003,434.003,434.000.12%192,400
Nov 4, 20253,440.003,456.003,380.003,430.003,430.001.75%283,800
Oct 31, 20253,399.003,400.003,348.003,371.003,371.00-0.03%182,800
Oct 30, 20253,331.003,379.003,319.003,372.003,372.001.23%193,500
Oct 29, 20253,345.003,348.003,315.003,331.003,331.00-0.03%151,700
Oct 28, 20253,436.003,436.003,331.003,332.003,332.00-3.87%198,100
Oct 27, 20253,460.003,475.003,430.003,466.003,466.001.91%200,000
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%187,900
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%302,800
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