Skip to main content
logo
Narasaki Sangyo Co., Ltd. (TYO:8085)
Japan flag Japan · Delayed Price · Currency is JPY
4,500.00
+100.00 (2.27%)
Mar 10, 2026, 11:19 AM JST

Narasaki Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,410.004,445.004,300.004,400.004,400.00-3.30%7,100
Mar 6, 20264,485.004,700.004,485.004,550.004,550.00-0.11%5,700
Mar 5, 20264,595.004,615.004,475.004,555.004,555.003.88%8,800
Mar 4, 20264,365.004,620.004,300.004,385.004,385.00-2.23%17,000
Mar 3, 20264,670.004,670.004,485.004,485.004,485.00-3.96%8,800
Mar 2, 20264,650.004,730.004,600.004,670.004,670.00-1.06%8,800
Feb 27, 20264,500.004,790.004,500.004,720.004,720.008.13%32,000
Feb 26, 20264,310.004,365.004,285.004,365.004,365.002.11%8,100
Feb 25, 20264,345.004,345.004,200.004,275.004,275.001.66%11,100
Feb 24, 20264,125.004,220.004,125.004,205.004,205.001.69%4,300
Feb 20, 20264,275.004,275.004,130.004,135.004,135.00-2.59%6,000
Feb 19, 20264,135.004,350.004,135.004,245.004,245.003.03%16,500
Feb 18, 20264,120.004,150.004,110.004,120.004,120.00-8,500
Feb 17, 20264,105.004,150.004,105.004,120.004,120.000.37%2,500
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%2,500
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