Naigai Co.,Ltd. (TYO:8013)
Japan · Delayed Price · Currency is JPY 348.00
+1.00 (0.29%)
Aug 6, 2026, 10:06 AM JST
Naigai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 358.00 | 360.00 | 347.00 | 347.00 | 347.00 | -4.93% | 17,400 |
| Aug 4, 2026 | 365.00 | 365.00 | 361.00 | 365.00 | 365.00 | - | 6,300 |
| Aug 3, 2026 | 366.00 | 366.00 | 363.00 | 365.00 | 365.00 | - | 8,800 |
| Jul 31, 2026 | 368.00 | 369.00 | 362.00 | 365.00 | 365.00 | -0.54% | 11,200 |
| Jul 30, 2026 | 368.00 | 374.00 | 366.00 | 367.00 | 367.00 | -1.87% | 11,200 |
| Jul 29, 2026 | 375.00 | 376.00 | 368.00 | 374.00 | 374.00 | - | 16,500 |
| Jul 28, 2026 | 370.00 | 376.00 | 369.00 | 374.00 | 374.00 | 1.08% | 14,400 |
| Jul 27, 2026 | 369.00 | 372.00 | 368.00 | 370.00 | 370.00 | - | 4,800 |
| Jul 24, 2026 | 374.00 | 374.00 | 369.00 | 370.00 | 370.00 | -1.07% | 6,900 |
| Jul 23, 2026 | 371.00 | 374.00 | 369.00 | 374.00 | 374.00 | -0.27% | 5,800 |
| Jul 22, 2026 | 381.00 | 381.00 | 372.00 | 375.00 | 375.00 | - | 9,400 |
| Jul 21, 2026 | 366.00 | 375.00 | 365.00 | 375.00 | 375.00 | 2.74% | 9,300 |
| Jul 17, 2026 | 366.00 | 367.00 | 362.00 | 365.00 | 365.00 | - | 9,300 |
| Jul 16, 2026 | 365.00 | 365.00 | 360.00 | 365.00 | 365.00 | - | 2,800 |
| Jul 15, 2026 | 350.00 | 365.00 | 349.00 | 365.00 | 365.00 | 4.58% | 10,000 |
| Jul 14, 2026 | 346.00 | 349.00 | 345.00 | 349.00 | 349.00 | 1.16% | 9,100 |
| Jul 13, 2026 | 342.00 | 345.00 | 342.00 | 345.00 | 345.00 | 0.88% | 7,700 |
| Jul 10, 2026 | 341.00 | 344.00 | 341.00 | 342.00 | 342.00 | 0.88% | 7,600 |
| Jul 9, 2026 | 340.00 | 342.00 | 337.00 | 339.00 | 339.00 | - | 3,700 |
| Jul 8, 2026 | 336.00 | 342.00 | 336.00 | 339.00 | 339.00 | - | 10,500 |
| Jul 7, 2026 | 337.00 | 343.00 | 337.00 | 339.00 | 339.00 | - | 3,400 |
| Jul 6, 2026 | 345.00 | 345.00 | 339.00 | 339.00 | 339.00 | -0.29% | 5,600 |
| Jul 3, 2026 | 340.00 | 344.00 | 327.00 | 340.00 | 340.00 | -0.87% | 25,000 |
| Jul 2, 2026 | 337.00 | 343.00 | 337.00 | 343.00 | 343.00 | 1.18% | 1,900 |
| Jul 1, 2026 | 344.00 | 345.00 | 339.00 | 339.00 | 339.00 | -1.17% | 3,600 |
| Jun 30, 2026 | 346.00 | 346.00 | 343.00 | 343.00 | 343.00 | -0.58% | 900 |
| Jun 29, 2026 | 339.00 | 348.00 | 339.00 | 345.00 | 345.00 | 1.47% | 8,500 |
| Jun 26, 2026 | 338.00 | 341.00 | 338.00 | 340.00 | 340.00 | 0.59% | 6,600 |
| Jun 25, 2026 | 337.00 | 340.00 | 337.00 | 338.00 | 338.00 | -0.29% | 3,500 |
| Jun 24, 2026 | 340.00 | 341.00 | 337.00 | 339.00 | 339.00 | -0.29% | 4,800 |
| Jun 23, 2026 | 340.00 | 340.00 | 339.00 | 340.00 | 340.00 | 0.29% | 2,600 |
| Jun 22, 2026 | 340.00 | 344.00 | 339.00 | 339.00 | 339.00 | -0.29% | 6,900 |
| Jun 19, 2026 | 342.00 | 343.00 | 340.00 | 340.00 | 340.00 | -0.58% | 5,300 |
| Jun 18, 2026 | 347.00 | 347.00 | 338.00 | 342.00 | 342.00 | -1.44% | 4,800 |
| Jun 17, 2026 | 330.00 | 348.00 | 330.00 | 347.00 | 347.00 | 5.15% | 4,800 |
| Jun 16, 2026 | 326.00 | 336.00 | 322.00 | 330.00 | 330.00 | - | 7,300 |
| Jun 15, 2026 | 357.00 | 357.00 | 313.00 | 330.00 | 330.00 | -9.59% | 46,300 |
| Jun 12, 2026 | 364.00 | 366.00 | 358.00 | 365.00 | 365.00 | 1.11% | 13,200 |
| Jun 11, 2026 | 359.00 | 367.00 | 359.00 | 361.00 | 361.00 | -0.55% | 4,900 |
| Jun 10, 2026 | 372.00 | 372.00 | 362.00 | 363.00 | 363.00 | -2.42% | 11,900 |
| Jun 9, 2026 | 368.00 | 377.00 | 368.00 | 372.00 | 372.00 | 1.09% | 7,000 |
| Jun 8, 2026 | 364.00 | 371.00 | 364.00 | 368.00 | 368.00 | -1.08% | 4,400 |
| Jun 5, 2026 | 382.00 | 382.00 | 368.00 | 372.00 | 372.00 | -2.62% | 14,800 |
| Jun 4, 2026 | 360.00 | 382.00 | 360.00 | 382.00 | 382.00 | 5.52% | 20,400 |
| Jun 3, 2026 | 350.00 | 365.00 | 350.00 | 362.00 | 362.00 | 1.69% | 19,900 |
| Jun 2, 2026 | 360.00 | 367.00 | 353.00 | 356.00 | 356.00 | -2.47% | 11,700 |
| Jun 1, 2026 | 381.00 | 381.00 | 365.00 | 365.00 | 365.00 | -3.44% | 26,700 |
| May 29, 2026 | 392.00 | 394.00 | 353.00 | 378.00 | 378.00 | -1.82% | 69,900 |
| May 28, 2026 | 375.00 | 385.00 | 373.00 | 385.00 | 385.00 | 2.94% | 41,400 |
| May 27, 2026 | 365.00 | 377.00 | 361.00 | 374.00 | 374.00 | 3.31% | 41,900 |