Naigai Co.,Ltd. (TYO:8013)
Japan · Delayed Price · Currency is JPY 360.00
+4.00 (1.12%)
Jun 3, 2026, 11:27 AM JST
Naigai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 351.00 | 367.00 | 344.00 | 362.00 | 362.00 | 3.13% | 26,900 |
| May 25, 2026 | 353.00 | 354.00 | 341.00 | 351.00 | 351.00 | -0.85% | 20,400 |
| May 22, 2026 | 352.00 | 354.00 | 347.00 | 354.00 | 354.00 | 1.72% | 15,900 |
| May 21, 2026 | 344.00 | 354.00 | 340.00 | 348.00 | 348.00 | 1.16% | 40,300 |
| May 20, 2026 | 344.00 | 344.00 | 341.00 | 344.00 | 344.00 | - | 5,700 |
| May 19, 2026 | 344.00 | 345.00 | 340.00 | 344.00 | 344.00 | 2.08% | 13,600 |
| May 18, 2026 | 338.00 | 344.00 | 337.00 | 337.00 | 337.00 | -0.30% | 9,800 |
| May 15, 2026 | 340.00 | 343.00 | 336.00 | 338.00 | 338.00 | - | 18,500 |
| May 14, 2026 | 323.00 | 338.00 | 323.00 | 338.00 | 338.00 | 3.68% | 36,600 |
| May 13, 2026 | 332.00 | 332.00 | 326.00 | 326.00 | 326.00 | -1.51% | 15,900 |
| May 12, 2026 | 328.00 | 334.00 | 328.00 | 331.00 | 331.00 | 0.91% | 14,900 |
| May 11, 2026 | 328.00 | 333.00 | 327.00 | 328.00 | 328.00 | - | 15,000 |
| May 8, 2026 | 324.00 | 328.00 | 322.00 | 328.00 | 328.00 | 1.55% | 19,300 |
| May 7, 2026 | 323.00 | 325.00 | 321.00 | 323.00 | 323.00 | 0.31% | 10,600 |
| May 1, 2026 | 323.00 | 323.00 | 321.00 | 322.00 | 322.00 | - | 8,600 |
| Apr 30, 2026 | 315.00 | 323.00 | 315.00 | 322.00 | 322.00 | 0.31% | 11,900 |
| Apr 28, 2026 | 317.00 | 323.00 | 314.00 | 321.00 | 321.00 | 1.58% | 19,300 |
| Apr 27, 2026 | 315.00 | 317.00 | 313.00 | 316.00 | 316.00 | 0.64% | 18,900 |
| Apr 24, 2026 | 312.00 | 314.00 | 311.00 | 314.00 | 314.00 | 0.64% | 8,600 |
| Apr 23, 2026 | 311.00 | 312.00 | 308.00 | 312.00 | 312.00 | 0.32% | 9,700 |
| Apr 22, 2026 | 310.00 | 312.00 | 307.00 | 311.00 | 311.00 | 0.65% | 10,000 |
| Apr 21, 2026 | 308.00 | 310.00 | 307.00 | 309.00 | 309.00 | 0.32% | 8,500 |
| Apr 20, 2026 | 307.00 | 310.00 | 306.00 | 308.00 | 308.00 | 0.65% | 9,300 |
| Apr 17, 2026 | 306.00 | 308.00 | 303.00 | 306.00 | 306.00 | - | 6,300 |
| Apr 16, 2026 | 306.00 | 310.00 | 305.00 | 306.00 | 306.00 | 0.33% | 12,200 |
| Apr 15, 2026 | 306.00 | 306.00 | 302.00 | 305.00 | 305.00 | - | 9,300 |
| Apr 14, 2026 | 299.00 | 305.00 | 299.00 | 305.00 | 305.00 | 0.66% | 10,400 |
| Apr 13, 2026 | 299.00 | 303.00 | 298.00 | 303.00 | 303.00 | 1.34% | 18,200 |
| Apr 10, 2026 | 300.00 | 301.00 | 299.00 | 299.00 | 299.00 | - | 2,100 |
| Apr 9, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | -0.66% | 8,000 |
| Apr 8, 2026 | 296.00 | 301.00 | 296.00 | 301.00 | 301.00 | 1.35% | 10,300 |
| Apr 7, 2026 | 296.00 | 297.00 | 294.00 | 297.00 | 297.00 | 1.37% | 2,700 |
| Apr 6, 2026 | 293.00 | 296.00 | 293.00 | 293.00 | 293.00 | - | 10,300 |
| Apr 3, 2026 | 295.00 | 296.00 | 292.00 | 293.00 | 293.00 | -0.34% | 5,400 |
| Apr 2, 2026 | 295.00 | 297.00 | 294.00 | 294.00 | 294.00 | -0.34% | 4,600 |
| Apr 1, 2026 | 295.00 | 298.00 | 294.00 | 295.00 | 295.00 | 0.34% | 3,600 |
| Mar 31, 2026 | 295.00 | 298.00 | 294.00 | 294.00 | 294.00 | -0.34% | 5,300 |
| Mar 30, 2026 | 288.00 | 298.00 | 288.00 | 295.00 | 295.00 | - | 14,300 |
| Mar 27, 2026 | 292.00 | 300.00 | 292.00 | 295.00 | 295.00 | -0.67% | 11,700 |
| Mar 26, 2026 | 297.00 | 301.00 | 297.00 | 297.00 | 297.00 | -0.34% | 6,500 |
| Mar 25, 2026 | 300.00 | 302.00 | 292.00 | 298.00 | 298.00 | -0.33% | 20,300 |
| Mar 24, 2026 | 294.00 | 299.00 | 294.00 | 299.00 | 299.00 | 0.67% | 15,700 |
| Mar 23, 2026 | 279.00 | 299.00 | 279.00 | 297.00 | 297.00 | 3.48% | 49,500 |
| Mar 19, 2026 | 292.00 | 292.00 | 287.00 | 287.00 | 287.00 | -0.69% | 10,000 |
| Mar 18, 2026 | 286.00 | 292.00 | 286.00 | 289.00 | 289.00 | -1.03% | 18,500 |