Naigai Co.,Ltd. (TYO:8013)
Japan · Delayed Price · Currency is JPY 381.00
+3.00 (0.79%)
Oct 6, 2026, 3:30 PM JST
Naigai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 1,100 |
| 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 |
| Aug 28, 2026 | 360.00 | 361.00 | 360.00 | 360.00 | 360.00 | - | 4,100 |
| Aug 27, 2026 | 357.00 | 360.00 | 353.00 | 360.00 | 360.00 | 0.84% | 6,000 |
| Aug 26, 2026 | 357.00 | 358.00 | 357.00 | 357.00 | 357.00 | - | 1,800 |
| Aug 25, 2026 | 358.00 | 358.00 | 352.00 | 357.00 | 357.00 | 2.00% | 8,900 |
| Aug 24, 2026 | 349.00 | 357.00 | 349.00 | 350.00 | 350.00 | 0.29% | 4,800 |
| Aug 21, 2026 | 351.00 | 353.00 | 349.00 | 349.00 | 349.00 | -0.29% | 3,900 |
| Aug 20, 2026 | 351.00 | 352.00 | 349.00 | 350.00 | 350.00 | -0.28% | 5,200 |
| Aug 19, 2026 | 349.00 | 351.00 | 348.00 | 351.00 | 351.00 | 0.57% | 3,200 |
| Aug 18, 2026 | 350.00 | 353.00 | 349.00 | 349.00 | 349.00 | -0.85% | 12,900 |
| Aug 17, 2026 | 353.00 | 353.00 | 351.00 | 352.00 | 352.00 | - | 7,200 |
| Aug 14, 2026 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | 0.57% | 2,900 |
| Aug 13, 2026 | 350.00 | 351.00 | 349.00 | 350.00 | 350.00 | - | 2,100 |
| Aug 12, 2026 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | -0.57% | 4,300 |
| Aug 10, 2026 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 1.15% | 4,100 |
| Aug 7, 2026 | 345.00 | 348.00 | 345.00 | 348.00 | 348.00 | 0.87% | 4,100 |
| Aug 6, 2026 | 345.00 | 349.00 | 344.00 | 345.00 | 345.00 | -0.58% | 9,600 |
| 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 |