Skip to main content
logo
Narasaki Sangyo Co., Ltd. (TYO:8085)
Japan flag Japan · Delayed Price · Currency is JPY
4,105.00
-15.00 (-0.36%)
Feb 16, 2026, 3:30 PM JST

Narasaki Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20264,180.004,185.004,100.004,105.004,105.00-0.36%8,400
Feb 13, 20264,085.004,215.004,085.004,120.004,120.000.37%6,700
Feb 12, 20264,015.004,120.004,015.004,105.004,105.002.37%5,900
Feb 10, 20264,250.004,485.003,950.004,010.004,010.00-2.67%22,400
Feb 9, 20264,200.004,200.004,105.004,120.004,120.000.86%3,900
Feb 6, 20264,090.004,105.004,050.004,085.004,085.00-0.24%3,200
Feb 5, 20264,050.004,120.004,050.004,095.004,095.00-1,300
Feb 4, 20264,065.004,150.004,065.004,095.004,095.00-0.12%3,800
Feb 3, 20263,985.004,100.003,980.004,100.004,100.002.50%6,900
Feb 2, 20263,985.004,005.003,985.004,000.004,000.000.63%3,400
Jan 30, 20263,975.004,015.003,970.003,975.003,975.000.13%2,500
Jan 29, 20263,985.004,010.003,970.003,970.003,970.00-0.25%5,000
Jan 28, 20264,030.004,030.003,980.003,980.003,980.00-2.21%5,000
Jan 27, 20264,045.004,070.004,005.004,070.004,070.000.49%2,400
Jan 26, 20264,100.004,115.004,045.004,050.004,050.00-1.82%5,500
Jan 23, 20264,100.004,160.004,100.004,125.004,125.000.61%2,100
Jan 22, 20264,105.004,130.004,090.004,100.004,100.000.49%2,000
Jan 21, 20264,100.004,100.004,060.004,080.004,080.00-0.49%3,300
Jan 20, 20264,095.004,130.004,095.004,100.004,100.000.12%3,000
Jan 19, 20264,100.004,105.004,080.004,095.004,095.00-2,400
Jan 16, 20264,100.004,120.004,095.004,095.004,095.00-3,100
Jan 15, 20264,135.004,140.004,090.004,095.004,095.00-0.12%2,700
Jan 14, 20264,045.004,185.004,045.004,100.004,100.001.36%5,800
Jan 13, 20264,015.004,045.004,015.004,045.004,045.001.25%4,400
Jan 9, 20263,930.004,035.003,930.003,995.003,995.001.91%4,500
Jan 8, 20263,910.003,990.003,910.003,920.003,920.000.38%2,400
Jan 7, 20263,900.003,945.003,885.003,905.003,905.00-0.13%1,600
Jan 6, 20263,895.004,005.003,885.003,910.003,910.00-0.13%3,500
Jan 5, 20263,965.004,000.003,905.003,915.003,915.00-1.01%4,000
Dec 30, 20253,955.003,965.003,955.003,955.003,955.00-0.13%1,200
Dec 29, 20254,000.004,000.003,960.003,960.003,960.00-1.00%2,100
Dec 26, 20254,010.004,075.003,960.004,000.004,000.00-0.50%4,500
Dec 25, 20254,150.004,155.004,005.004,020.004,020.00-0.12%7,400
Dec 24, 20253,985.004,025.003,985.004,025.004,025.001.13%3,400
Dec 23, 20253,945.003,980.003,945.003,980.003,980.001.02%2,200
Dec 22, 20253,910.003,950.003,900.003,940.003,940.001.55%3,500
Dec 19, 20253,870.003,920.003,865.003,880.003,880.000.52%3,600
Dec 18, 20253,865.003,885.003,860.003,860.003,860.000.26%2,700
Dec 17, 20253,855.003,875.003,850.003,850.003,850.00-0.26%2,000
Dec 16, 20253,870.003,930.003,860.003,860.003,860.00-0.52%1,400
Dec 15, 20253,910.003,975.003,865.003,880.003,880.000.26%5,200
Dec 12, 20253,790.003,870.003,790.003,870.003,870.002.11%6,300
Dec 11, 20253,745.003,790.003,740.003,790.003,790.002.16%4,900
Dec 10, 20253,715.003,765.003,695.003,710.003,710.00-0.80%3,000
Dec 9, 20253,695.003,770.003,690.003,740.003,740.001.22%6,200
Dec 8, 20253,625.003,750.003,620.003,695.003,695.001.65%3,400
Dec 5, 20253,620.003,660.003,620.003,635.003,635.000.14%3,800
Dec 4, 20253,615.003,650.003,615.003,630.003,630.000.41%5,100
Dec 3, 20253,615.003,685.003,600.003,615.003,615.00-7,200
Dec 2, 20253,595.003,615.003,595.003,615.003,615.000.70%2,200