Narasaki Sangyo Co., Ltd. (TYO:8085)
Japan · Delayed Price · Currency is JPY 4,280.00
+40.00 (0.94%)
May 13, 2026, 3:30 PM JST
Narasaki Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4,255.00 | 4,355.00 | 4,255.00 | 4,280.00 | 4,280.00 | 0.94% | 5,100 |
| May 12, 2026 | 4,415.00 | 4,580.00 | 4,240.00 | 4,240.00 | 4,240.00 | -3.42% | 10,700 |
| May 11, 2026 | 4,340.00 | 4,535.00 | 4,340.00 | 4,390.00 | 4,390.00 | 1.04% | 4,900 |
| May 8, 2026 | 4,340.00 | 4,450.00 | 4,295.00 | 4,345.00 | 4,345.00 | -1.14% | 6,300 |
| May 7, 2026 | 4,330.00 | 4,410.00 | 4,275.00 | 4,395.00 | 4,395.00 | 2.21% | 3,900 |
| May 1, 2026 | 4,315.00 | 4,315.00 | 4,280.00 | 4,300.00 | 4,300.00 | -0.23% | 1,500 |
| Apr 30, 2026 | 4,320.00 | 4,395.00 | 4,290.00 | 4,310.00 | 4,310.00 | -0.35% | 4,800 |
| Apr 28, 2026 | 4,345.00 | 4,345.00 | 4,325.00 | 4,325.00 | 4,325.00 | -0.46% | 1,300 |
| Apr 27, 2026 | 4,360.00 | 4,360.00 | 4,330.00 | 4,345.00 | 4,345.00 | -0.34% | 4,500 |
| Apr 24, 2026 | 4,450.00 | 4,450.00 | 4,350.00 | 4,360.00 | 4,360.00 | -2.46% | 1,700 |
| Apr 23, 2026 | 4,375.00 | 4,490.00 | 4,340.00 | 4,470.00 | 4,470.00 | 3.00% | 3,600 |
| Apr 22, 2026 | 4,390.00 | 4,480.00 | 4,335.00 | 4,340.00 | 4,340.00 | -1.03% | 4,600 |
| Apr 21, 2026 | 4,360.00 | 4,385.00 | 4,330.00 | 4,385.00 | 4,385.00 | 0.46% | 4,900 |
| Apr 20, 2026 | 4,310.00 | 4,365.00 | 4,305.00 | 4,365.00 | 4,365.00 | 0.69% | 2,400 |
| Apr 17, 2026 | 4,345.00 | 4,380.00 | 4,335.00 | 4,335.00 | 4,335.00 | -0.57% | 2,600 |
| Apr 16, 2026 | 4,415.00 | 4,440.00 | 4,325.00 | 4,360.00 | 4,360.00 | -1.25% | 4,700 |
| Apr 15, 2026 | 4,455.00 | 4,505.00 | 4,415.00 | 4,415.00 | 4,415.00 | -0.90% | 3,900 |
| Apr 14, 2026 | 4,485.00 | 4,590.00 | 4,450.00 | 4,455.00 | 4,455.00 | -0.89% | 2,700 |
| Apr 13, 2026 | 4,480.00 | 4,530.00 | 4,480.00 | 4,495.00 | 4,495.00 | -1.21% | 1,700 |
| Apr 10, 2026 | 4,530.00 | 4,590.00 | 4,530.00 | 4,550.00 | 4,550.00 | -0.76% | 2,300 |
| Apr 9, 2026 | 4,605.00 | 4,660.00 | 4,495.00 | 4,585.00 | 4,585.00 | 1.10% | 7,600 |
| Apr 8, 2026 | 4,520.00 | 4,675.00 | 4,520.00 | 4,535.00 | 4,535.00 | 0.55% | 4,400 |
| Apr 7, 2026 | 4,585.00 | 4,585.00 | 4,500.00 | 4,510.00 | 4,510.00 | -1.74% | 4,600 |
| Apr 6, 2026 | 4,535.00 | 4,655.00 | 4,535.00 | 4,590.00 | 4,590.00 | 1.21% | 3,400 |
| Apr 3, 2026 | 4,540.00 | 4,610.00 | 4,485.00 | 4,535.00 | 4,535.00 | 0.33% | 4,900 |
| Apr 2, 2026 | 4,525.00 | 4,640.00 | 4,490.00 | 4,520.00 | 4,520.00 | -1.63% | 2,500 |
| Apr 1, 2026 | 4,410.00 | 4,600.00 | 4,405.00 | 4,595.00 | 4,595.00 | 4.20% | 3,200 |
| Mar 31, 2026 | 4,420.00 | 4,545.00 | 4,315.00 | 4,410.00 | 4,410.00 | -1.34% | 6,100 |
| Mar 30, 2026 | 4,515.00 | 4,615.00 | 4,465.00 | 4,470.00 | 4,470.00 | -3.77% | 6,800 |
| Mar 27, 2026 | 4,640.00 | 4,675.00 | 4,600.00 | 4,645.00 | 4,515.00 | 0.11% | 1,700 |
| Mar 26, 2026 | 4,670.00 | 4,720.00 | 4,635.00 | 4,640.00 | 4,510.14 | -2.11% | 1,900 |
| Mar 25, 2026 | 4,605.00 | 4,765.00 | 4,605.00 | 4,740.00 | 4,607.34 | 3.49% | 6,600 |
| Mar 24, 2026 | 4,555.00 | 4,630.00 | 4,495.00 | 4,580.00 | 4,451.82 | 0.44% | 4,800 |
| Mar 23, 2026 | 4,580.00 | 4,580.00 | 4,400.00 | 4,560.00 | 4,432.38 | -0.98% | 4,400 |
| Mar 19, 2026 | 4,700.00 | 4,715.00 | 4,585.00 | 4,605.00 | 4,476.12 | -2.02% | 7,000 |
| Mar 18, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,568.46 | 4.56% | 6,100 |
| Mar 17, 2026 | 4,690.00 | 4,690.00 | 4,465.00 | 4,495.00 | 4,369.20 | -4.16% | 5,700 |
| Mar 16, 2026 | 4,440.00 | 4,690.00 | 4,435.00 | 4,690.00 | 4,558.74 | 5.63% | 5,300 |
| Mar 13, 2026 | 4,380.00 | 4,555.00 | 4,380.00 | 4,440.00 | 4,315.74 | -0.22% | 4,800 |
| Mar 12, 2026 | 4,535.00 | 4,535.00 | 4,430.00 | 4,450.00 | 4,325.46 | -1.87% | 3,300 |
| Mar 11, 2026 | 4,480.00 | 4,660.00 | 4,480.00 | 4,535.00 | 4,408.08 | 0.44% | 7,200 |
| Mar 10, 2026 | 4,460.00 | 4,575.00 | 4,460.00 | 4,515.00 | 4,388.64 | 2.61% | 3,500 |
| Mar 9, 2026 | 4,410.00 | 4,445.00 | 4,300.00 | 4,400.00 | 4,276.86 | -3.30% | 7,100 |
| Mar 6, 2026 | 4,485.00 | 4,700.00 | 4,485.00 | 4,550.00 | 4,422.66 | -0.11% | 5,700 |
| Mar 5, 2026 | 4,595.00 | 4,615.00 | 4,475.00 | 4,555.00 | 4,427.52 | 3.88% | 8,800 |
| Mar 4, 2026 | 4,365.00 | 4,620.00 | 4,300.00 | 4,385.00 | 4,262.28 | -2.23% | 17,000 |
| Mar 3, 2026 | 4,670.00 | 4,670.00 | 4,485.00 | 4,485.00 | 4,359.48 | -3.96% | 8,800 |
| Mar 2, 2026 | 4,650.00 | 4,730.00 | 4,600.00 | 4,670.00 | 4,539.30 | -1.06% | 8,800 |
| Feb 27, 2026 | 4,500.00 | 4,790.00 | 4,500.00 | 4,720.00 | 4,587.90 | 8.13% | 32,000 |
| Feb 26, 2026 | 4,310.00 | 4,365.00 | 4,285.00 | 4,365.00 | 4,242.84 | 2.11% | 8,100 |