Naigai Co.,Ltd. (TYO:8013)
Japan · Delayed Price · Currency is JPY 307.00
+1.00 (0.33%)
Apr 20, 2026, 2:04 PM JST
Naigai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 49,100 |
| 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 |
| Mar 17, 2026 | 295.00 | 295.00 | 292.00 | 292.00 | 292.00 | -1.02% | 7,700 |
| Mar 16, 2026 | 298.00 | 298.00 | 293.00 | 295.00 | 295.00 | 0.34% | 17,900 |
| Mar 13, 2026 | 286.00 | 296.00 | 286.00 | 294.00 | 294.00 | 0.68% | 36,000 |
| Mar 12, 2026 | 290.00 | 298.00 | 290.00 | 292.00 | 292.00 | -2.01% | 30,800 |
| Mar 11, 2026 | 293.00 | 301.00 | 291.00 | 298.00 | 298.00 | 1.36% | 15,900 |
| Mar 10, 2026 | 287.00 | 294.00 | 287.00 | 294.00 | 294.00 | 2.08% | 7,800 |
| Mar 9, 2026 | 287.00 | 291.00 | 287.00 | 288.00 | 288.00 | -1.03% | 19,700 |
| 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 |