Naigai Co.,Ltd. (TYO:8013)
Japan · Delayed Price · Currency is JPY 353.00
+2.00 (0.57%)
Nov 13, 2026, 3:30 PM JST
Naigai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 354.00 | 355.00 | 346.00 | 353.00 | 353.00 | 0.57% | 6,900 |
| Nov 12, 2026 | 349.00 | 352.00 | 348.00 | 351.00 | 351.00 | -0.85% | 5,900 |
| Nov 11, 2026 | 350.00 | 355.00 | 350.00 | 354.00 | 354.00 | 1.14% | 5,200 |
| Nov 10, 2026 | 356.00 | 368.00 | 348.00 | 350.00 | 350.00 | - | 12,600 |
| Nov 9, 2026 | 351.00 | 366.00 | 347.00 | 350.00 | 350.00 | -4.63% | 20,800 |
| Nov 6, 2026 | 368.00 | 379.00 | 366.00 | 367.00 | 367.00 | -2.39% | 6,000 |
| Nov 5, 2026 | 384.00 | 384.00 | 376.00 | 376.00 | 376.00 | -0.79% | 3,900 |
| Nov 4, 2026 | 380.00 | 385.00 | 379.00 | 379.00 | 379.00 | -1.04% | 2,300 |
| Nov 2, 2026 | 377.00 | 385.00 | 376.00 | 383.00 | 383.00 | 3.79% | 3,900 |
| Oct 30, 2026 | 378.00 | 380.00 | 369.00 | 369.00 | 369.00 | -2.38% | 1,400 |
| Oct 29, 2026 | 382.00 | 382.00 | 371.00 | 378.00 | 378.00 | -1.05% | 17,300 |
| Oct 28, 2026 | 380.00 | 382.00 | 371.00 | 382.00 | 382.00 | 0.53% | 5,200 |
| Oct 27, 2026 | 381.00 | 384.00 | 372.00 | 380.00 | 380.00 | -0.26% | 7,800 |
| Oct 26, 2026 | 380.00 | 381.00 | 380.00 | 381.00 | 381.00 | -0.78% | 1,400 |
| Oct 23, 2026 | 387.00 | 387.00 | 379.00 | 384.00 | 384.00 | - | 3,300 |
| Oct 22, 2026 | 390.00 | 390.00 | 379.00 | 384.00 | 384.00 | -1.03% | 5,800 |
| Oct 21, 2026 | 387.00 | 388.00 | 385.00 | 388.00 | 388.00 | 1.57% | 3,000 |
| Oct 20, 2026 | 386.00 | 389.00 | 380.00 | 382.00 | 382.00 | -0.52% | 3,700 |
| Oct 19, 2026 | 383.00 | 384.00 | 383.00 | 384.00 | 384.00 | - | 1,500 |
| Oct 16, 2026 | 389.00 | 389.00 | 381.00 | 384.00 | 384.00 | - | 3,000 |
| Oct 15, 2026 | 383.00 | 385.00 | 381.00 | 384.00 | 384.00 | 0.79% | 4,500 |
| Oct 14, 2026 | 378.00 | 381.00 | 376.00 | 381.00 | 381.00 | 0.79% | 5,800 |
| Oct 13, 2026 | 379.00 | 379.00 | 376.00 | 378.00 | 378.00 | 0.53% | 2,000 |
| Oct 9, 2026 | 380.00 | 381.00 | 376.00 | 376.00 | 376.00 | -0.79% | 2,400 |
| Oct 8, 2026 | 381.00 | 381.00 | 374.00 | 379.00 | 379.00 | -0.26% | 7,900 |
| Oct 7, 2026 | 381.00 | 381.00 | 379.00 | 380.00 | 380.00 | -0.26% | 1,200 |
| Oct 6, 2026 | 380.00 | 381.00 | 373.00 | 381.00 | 381.00 | 0.79% | 16,700 |
| Oct 5, 2026 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | -0.79% | 3,700 |
| Oct 2, 2026 | 381.00 | 381.00 | 378.00 | 381.00 | 381.00 | - | 800 |
| Oct 1, 2026 | 380.00 | 383.00 | 375.00 | 381.00 | 381.00 | 0.26% | 3,600 |
| Sep 30, 2026 | 380.00 | 380.00 | 377.00 | 380.00 | 380.00 | - | 2,200 |
| Sep 29, 2026 | 380.00 | 382.00 | 379.00 | 380.00 | 380.00 | - | 1,400 |
| Sep 28, 2026 | 380.00 | 382.00 | 379.00 | 380.00 | 380.00 | -0.78% | 7,100 |
| Sep 25, 2026 | 380.00 | 394.00 | 380.00 | 383.00 | 383.00 | 0.79% | 8,000 |
| Sep 24, 2026 | 380.00 | 381.00 | 379.00 | 380.00 | 380.00 | 1.06% | 6,800 |
| Sep 18, 2026 | 374.00 | 376.00 | 373.00 | 376.00 | 376.00 | 1.08% | 4,100 |
| Sep 17, 2026 | 372.00 | 372.00 | 371.00 | 372.00 | 372.00 | 0.81% | 800 |
| Sep 16, 2026 | 369.00 | 371.00 | 368.00 | 369.00 | 369.00 | 0.54% | 4,700 |
| Sep 15, 2026 | 370.00 | 370.00 | 367.00 | 367.00 | 367.00 | -0.54% | 3,700 |
| Sep 14, 2026 | 365.00 | 369.00 | 363.00 | 369.00 | 369.00 | -0.27% | 2,400 |
| Sep 11, 2026 | 368.00 | 370.00 | 362.00 | 370.00 | 370.00 | - | 13,100 |
| Sep 10, 2026 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | 0.82% | 2,700 |
| Sep 9, 2026 | 368.00 | 369.00 | 367.00 | 367.00 | 367.00 | -0.81% | 2,800 |
| Sep 8, 2026 | 372.00 | 373.00 | 368.00 | 370.00 | 370.00 | - | 3,400 |
| Sep 7, 2026 | 374.00 | 374.00 | 367.00 | 370.00 | 370.00 | 0.54% | 2,300 |
| Sep 4, 2026 | 371.00 | 372.00 | 363.00 | 368.00 | 368.00 | -0.81% | 4,500 |
| Sep 3, 2026 | 362.00 | 371.00 | 358.00 | 371.00 | 371.00 | 2.20% | 14,400 |
| Sep 2, 2026 | 359.00 | 363.00 | 354.00 | 363.00 | 363.00 | 1.40% | 4,000 |
| Sep 1, 2026 | 355.00 | 359.00 | 352.00 | 358.00 | 358.00 | 1.13% | 3,500 |
| Aug 31, 2026 | 354.00 | 357.00 | 352.00 | 354.00 | 354.00 | -1.67% | 3,300 |