Naigai Co.,Ltd. (TYO:8013)
Japan · Delayed Price · Currency is JPY 288.00
-3.00 (-1.03%)
At close: Mar 9, 2026
Naigai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 291.00 | 294.00 | 291.00 | 291.00 | 291.00 | -0.68% | 3,300 |
| Mar 5, 2026 | 293.00 | 296.00 | 293.00 | 293.00 | 293.00 | 0.34% | 3,400 |
| Mar 4, 2026 | 295.00 | 295.00 | 292.00 | 292.00 | 292.00 | -1.68% | 13,800 |
| Mar 3, 2026 | 295.00 | 298.00 | 295.00 | 297.00 | 297.00 | 0.34% | 16,800 |
| Mar 2, 2026 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | -1.33% | 6,900 |
| Feb 27, 2026 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 1.01% | 13,600 |
| Feb 26, 2026 | 294.00 | 298.00 | 293.00 | 297.00 | 297.00 | 1.02% | 7,200 |
| Feb 25, 2026 | 295.00 | 296.00 | 292.00 | 294.00 | 294.00 | - | 7,700 |
| Feb 24, 2026 | 292.00 | 297.00 | 292.00 | 294.00 | 294.00 | - | 15,100 |
| Feb 20, 2026 | 297.00 | 297.00 | 293.00 | 294.00 | 294.00 | - | 4,400 |
| Feb 19, 2026 | 294.00 | 296.00 | 293.00 | 294.00 | 294.00 | 0.68% | 6,800 |
| Feb 18, 2026 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | 0.34% | 9,400 |
| Feb 17, 2026 | 295.00 | 297.00 | 285.00 | 291.00 | 291.00 | -1.69% | 45,700 |
| Feb 16, 2026 | 300.00 | 300.00 | 293.00 | 296.00 | 296.00 | - | 9,500 |
| Feb 13, 2026 | 299.00 | 299.00 | 293.00 | 296.00 | 296.00 | 1.02% | 15,100 |
| Feb 12, 2026 | 295.00 | 298.00 | 293.00 | 293.00 | 293.00 | -0.68% | 7,000 |
| Feb 10, 2026 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | -1.01% | 23,700 |
| Feb 9, 2026 | 300.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.33% | 2,800 |
| Feb 6, 2026 | 297.00 | 300.00 | 297.00 | 299.00 | 299.00 | - | 5,300 |
| Feb 5, 2026 | 297.00 | 299.00 | 297.00 | 299.00 | 299.00 | 0.67% | 5,500 |
| Feb 4, 2026 | 292.00 | 298.00 | 292.00 | 297.00 | 297.00 | 2.77% | 13,100 |
| Feb 3, 2026 | 287.00 | 290.00 | 287.00 | 289.00 | 289.00 | 1.05% | 6,700 |
| Feb 2, 2026 | 289.00 | 290.00 | 286.00 | 286.00 | 286.00 | -2.39% | 12,500 |
| Jan 30, 2026 | 295.00 | 295.00 | 292.00 | 293.00 | 293.00 | -2.01% | 11,300 |
| Jan 29, 2026 | 296.00 | 304.00 | 286.00 | 299.00 | 299.00 | -3.86% | 87,100 |
| Jan 28, 2026 | 310.00 | 311.00 | 304.00 | 311.00 | 311.00 | - | 52,600 |
| Jan 27, 2026 | 315.00 | 315.00 | 310.00 | 311.00 | 311.00 | 0.65% | 16,500 |
| Jan 26, 2026 | 312.00 | 312.00 | 307.00 | 309.00 | 309.00 | -0.96% | 10,300 |
| Jan 23, 2026 | 304.00 | 312.00 | 303.00 | 312.00 | 312.00 | 2.63% | 11,700 |
| Jan 22, 2026 | 303.00 | 306.00 | 302.00 | 304.00 | 304.00 | -0.98% | 16,800 |
| Jan 21, 2026 | 310.00 | 312.00 | 307.00 | 307.00 | 307.00 | -1.60% | 8,400 |
| Jan 20, 2026 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.95% | 9,400 |
| Jan 19, 2026 | 314.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.64% | 12,200 |
| Jan 16, 2026 | 315.00 | 316.00 | 313.00 | 313.00 | 313.00 | -0.95% | 14,000 |
| Jan 15, 2026 | 318.00 | 318.00 | 315.00 | 316.00 | 316.00 | -0.32% | 12,900 |
| Jan 14, 2026 | 315.00 | 317.00 | 313.00 | 317.00 | 317.00 | 1.60% | 10,900 |
| Jan 13, 2026 | 311.00 | 313.00 | 309.00 | 312.00 | 312.00 | 0.32% | 10,300 |
| Jan 9, 2026 | 313.00 | 315.00 | 311.00 | 311.00 | 311.00 | -0.32% | 23,100 |
| Jan 8, 2026 | 311.00 | 312.00 | 309.00 | 312.00 | 312.00 | 0.65% | 9,200 |
| Jan 7, 2026 | 306.00 | 314.00 | 306.00 | 310.00 | 310.00 | -0.32% | 18,000 |
| Jan 6, 2026 | 305.00 | 311.00 | 305.00 | 311.00 | 311.00 | 1.97% | 14,700 |
| Jan 5, 2026 | 307.00 | 311.00 | 301.00 | 305.00 | 305.00 | 2.01% | 34,000 |
| Dec 30, 2025 | 303.00 | 303.00 | 299.00 | 299.00 | 299.00 | -1.64% | 12,500 |
| Dec 29, 2025 | 300.00 | 310.00 | 300.00 | 304.00 | 304.00 | 1.67% | 38,700 |
| Dec 26, 2025 | 302.00 | 302.00 | 289.00 | 299.00 | 299.00 | -1.32% | 51,400 |
| Dec 25, 2025 | 278.00 | 307.00 | 278.00 | 303.00 | 303.00 | 9.39% | 382,500 |
| Dec 24, 2025 | 277.00 | 279.00 | 276.00 | 277.00 | 277.00 | - | 10,500 |
| Dec 23, 2025 | 277.00 | 278.00 | 277.00 | 277.00 | 277.00 | 0.36% | 12,900 |
| Dec 22, 2025 | 277.00 | 278.00 | 275.00 | 276.00 | 276.00 | - | 16,000 |
| Dec 19, 2025 | 277.00 | 279.00 | 275.00 | 276.00 | 276.00 | - | 26,400 |