Narasaki Sangyo Co., Ltd. (TYO:8085)
Japan · Delayed Price · Currency is JPY 4,250.00
-15.00 (-0.35%)
Aug 12, 2026, 3:30 PM JST
Narasaki Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,400.00 | 4,400.00 | 4,265.00 | 4,265.00 | 4,265.00 | -1.50% | 9,200 |
| Aug 7, 2026 | 4,325.00 | 4,345.00 | 4,260.00 | 4,330.00 | 4,330.00 | - | 2,000 |
| Aug 6, 2026 | 4,340.00 | 4,410.00 | 4,330.00 | 4,330.00 | 4,330.00 | -1.81% | 2,800 |
| Aug 5, 2026 | 4,350.00 | 4,480.00 | 4,280.00 | 4,410.00 | 4,410.00 | 1.38% | 2,800 |
| Aug 4, 2026 | 4,350.00 | 4,670.00 | 4,260.00 | 4,350.00 | 4,350.00 | 1.05% | 13,000 |
| Aug 3, 2026 | 4,200.00 | 4,315.00 | 4,200.00 | 4,305.00 | 4,305.00 | 1.89% | 2,400 |
| Jul 31, 2026 | 4,240.00 | 4,325.00 | 4,200.00 | 4,225.00 | 4,225.00 | -0.35% | 1,700 |
| Jul 30, 2026 | 4,235.00 | 4,245.00 | 4,160.00 | 4,240.00 | 4,240.00 | -0.12% | 2,400 |
| Jul 29, 2026 | 4,200.00 | 4,245.00 | 4,185.00 | 4,245.00 | 4,245.00 | 1.19% | 400 |
| Jul 28, 2026 | 4,210.00 | 4,210.00 | 4,195.00 | 4,195.00 | 4,195.00 | -1.18% | 300 |
| Jul 27, 2026 | 4,320.00 | 4,320.00 | 4,245.00 | 4,245.00 | 4,245.00 | -2.75% | 3,100 |
| Jul 24, 2026 | 4,220.00 | 4,365.00 | 4,220.00 | 4,365.00 | 4,365.00 | 3.31% | 1,900 |
| Jul 23, 2026 | 4,160.00 | 4,295.00 | 4,160.00 | 4,225.00 | 4,225.00 | 1.56% | 2,500 |
| Jul 22, 2026 | 4,140.00 | 4,160.00 | 4,140.00 | 4,160.00 | 4,160.00 | 0.48% | 900 |
| Jul 21, 2026 | 4,115.00 | 4,150.00 | 4,115.00 | 4,140.00 | 4,140.00 | 0.61% | 1,400 |
| Jul 17, 2026 | 4,115.00 | 4,140.00 | 4,055.00 | 4,115.00 | 4,115.00 | - | 2,400 |
| Jul 16, 2026 | 4,140.00 | 4,175.00 | 4,105.00 | 4,115.00 | 4,115.00 | -0.60% | 1,100 |
| Jul 15, 2026 | 4,130.00 | 4,140.00 | 4,130.00 | 4,140.00 | 4,140.00 | 0.24% | 600 |
| Jul 14, 2026 | 4,125.00 | 4,225.00 | 4,120.00 | 4,130.00 | 4,130.00 | - | 1,400 |
| Jul 13, 2026 | 4,130.00 | 4,140.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.72% | 1,100 |
| Jul 10, 2026 | 4,160.00 | 4,195.00 | 4,150.00 | 4,160.00 | 4,160.00 | - | 1,100 |
| Jul 9, 2026 | 4,160.00 | 4,160.00 | 4,150.00 | 4,160.00 | 4,160.00 | -0.12% | 1,300 |
| Jul 8, 2026 | 4,180.00 | 4,180.00 | 4,165.00 | 4,165.00 | 4,165.00 | -0.36% | 300 |
| Jul 7, 2026 | 4,220.00 | 4,225.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.95% | 800 |
| Jul 6, 2026 | 4,250.00 | 4,250.00 | 4,150.00 | 4,220.00 | 4,220.00 | 1.20% | 3,100 |
| Jul 3, 2026 | 4,235.00 | 4,235.00 | 4,170.00 | 4,170.00 | 4,170.00 | 0.12% | 600 |
| Jul 2, 2026 | 4,150.00 | 4,165.00 | 4,135.00 | 4,165.00 | 4,165.00 | 0.24% | 2,100 |
| Jul 1, 2026 | 4,150.00 | 4,155.00 | 4,150.00 | 4,155.00 | 4,155.00 | 0.12% | 300 |
| Jun 30, 2026 | 4,175.00 | 4,250.00 | 4,145.00 | 4,150.00 | 4,150.00 | -0.36% | 8,400 |
| Jun 29, 2026 | 4,155.00 | 4,355.00 | 4,155.00 | 4,165.00 | 4,165.00 | 0.36% | 3,900 |
| Jun 26, 2026 | 4,150.00 | 4,225.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.12% | 1,700 |
| Jun 25, 2026 | 4,245.00 | 4,350.00 | 4,155.00 | 4,155.00 | 4,155.00 | -0.48% | 4,100 |
| Jun 24, 2026 | 4,390.00 | 4,460.00 | 4,175.00 | 4,175.00 | 4,175.00 | -0.24% | 7,200 |
| Jun 23, 2026 | 4,180.00 | 4,185.00 | 4,150.00 | 4,185.00 | 4,185.00 | 0.12% | 1,100 |
| Jun 22, 2026 | 4,065.00 | 4,350.00 | 4,065.00 | 4,180.00 | 4,180.00 | 3.72% | 4,700 |
| Jun 19, 2026 | 4,005.00 | 4,050.00 | 4,005.00 | 4,030.00 | 4,030.00 | 0.75% | 2,000 |
| Jun 18, 2026 | 3,985.00 | 4,020.00 | 3,985.00 | 4,000.00 | 4,000.00 | 0.88% | 1,900 |
| Jun 17, 2026 | 3,955.00 | 4,045.00 | 3,955.00 | 3,965.00 | 3,965.00 | 0.25% | 1,700 |
| Jun 16, 2026 | 3,970.00 | 4,000.00 | 3,955.00 | 3,955.00 | 3,955.00 | -0.75% | 900 |
| Jun 15, 2026 | 3,980.00 | 4,010.00 | 3,980.00 | 3,985.00 | 3,985.00 | -0.38% | 2,200 |
| Jun 12, 2026 | 3,985.00 | 4,000.00 | 3,980.00 | 4,000.00 | 4,000.00 | 2.04% | 1,100 |
| Jun 11, 2026 | 3,905.00 | 3,950.00 | 3,900.00 | 3,920.00 | 3,920.00 | -0.13% | 2,000 |
| Jun 10, 2026 | 3,945.00 | 3,995.00 | 3,925.00 | 3,925.00 | 3,925.00 | -0.63% | 2,000 |
| Jun 9, 2026 | 3,980.00 | 3,985.00 | 3,925.00 | 3,950.00 | 3,950.00 | 0.77% | 5,000 |
| Jun 8, 2026 | 3,895.00 | 3,965.00 | 3,895.00 | 3,920.00 | 3,920.00 | -1.51% | 1,100 |
| Jun 5, 2026 | 3,920.00 | 4,035.00 | 3,900.00 | 3,980.00 | 3,980.00 | -0.25% | 6,700 |
| Jun 4, 2026 | 3,970.00 | 4,000.00 | 3,950.00 | 3,990.00 | 3,990.00 | -0.25% | 2,600 |
| Jun 3, 2026 | 4,005.00 | 4,020.00 | 3,995.00 | 4,000.00 | 4,000.00 | - | 2,900 |
| Jun 2, 2026 | 4,000.00 | 4,045.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 2,900 |
| Jun 1, 2026 | 4,020.00 | 4,020.00 | 3,995.00 | 4,000.00 | 4,000.00 | -0.50% | 4,500 |