Narasaki Sangyo Co., Ltd. (TYO:8085)
Japan · Delayed Price · Currency is JPY 4,360.00
-10.00 (-0.23%)
Sep 25, 2026, 3:30 PM JST
Narasaki Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,370.00 | 4,370.00 | 4,310.00 | 4,360.00 | 4,360.00 | -0.23% | 4,600 |
| Sep 24, 2026 | 4,390.00 | 4,390.00 | 4,350.00 | 4,370.00 | 4,370.00 | 0.92% | 2,800 |
| Sep 18, 2026 | 4,300.00 | 4,330.00 | 4,300.00 | 4,330.00 | 4,330.00 | 1.41% | 1,400 |
| Sep 17, 2026 | 4,260.00 | 4,280.00 | 4,240.00 | 4,270.00 | 4,270.00 | 1.67% | 1,600 |
| Sep 16, 2026 | 4,225.00 | 4,240.00 | 4,150.00 | 4,200.00 | 4,200.00 | 0.48% | 1,400 |
| Sep 15, 2026 | 4,170.00 | 4,210.00 | 4,170.00 | 4,180.00 | 4,180.00 | 0.24% | 600 |
| Sep 14, 2026 | 4,180.00 | 4,200.00 | 4,170.00 | 4,170.00 | 4,170.00 | -1.53% | 1,000 |
| Sep 11, 2026 | 4,185.00 | 4,245.00 | 4,125.00 | 4,235.00 | 4,235.00 | 0.83% | 3,500 |
| Sep 10, 2026 | 4,205.00 | 4,210.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.64% | 400 |
| Sep 9, 2026 | 4,225.00 | 4,270.00 | 4,205.00 | 4,270.00 | 4,270.00 | 0.95% | 800 |
| Sep 8, 2026 | 4,225.00 | 4,290.00 | 4,225.00 | 4,230.00 | 4,230.00 | -0.24% | 700 |
| Sep 7, 2026 | 4,285.00 | 4,295.00 | 4,240.00 | 4,240.00 | 4,240.00 | -0.12% | 8,200 |
| Sep 4, 2026 | 4,240.00 | 4,245.00 | 4,240.00 | 4,245.00 | 4,245.00 | 0.12% | 400 |
| Sep 3, 2026 | 4,240.00 | 4,280.00 | 4,240.00 | 4,240.00 | 4,240.00 | - | 2,100 |
| Sep 2, 2026 | 4,215.00 | 4,245.00 | 4,170.00 | 4,240.00 | 4,240.00 | -0.59% | 2,400 |
| Sep 1, 2026 | 4,245.00 | 4,280.00 | 4,215.00 | 4,265.00 | 4,265.00 | 0.47% | 1,500 |
| Aug 31, 2026 | 4,210.00 | 4,255.00 | 4,210.00 | 4,245.00 | 4,245.00 | 0.95% | 1,200 |
| Aug 28, 2026 | 4,185.00 | 4,260.00 | 4,185.00 | 4,205.00 | 4,205.00 | 0.12% | 2,800 |
| Aug 27, 2026 | 4,170.00 | 4,300.00 | 4,125.00 | 4,200.00 | 4,200.00 | 1.94% | 3,100 |
| Aug 26, 2026 | 4,115.00 | 4,180.00 | 4,095.00 | 4,120.00 | 4,120.00 | 0.61% | 2,500 |
| Aug 25, 2026 | 4,120.00 | 4,120.00 | 4,090.00 | 4,095.00 | 4,095.00 | -0.61% | 1,500 |
| Aug 24, 2026 | 4,170.00 | 4,170.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | 1,800 |
| Aug 21, 2026 | 4,120.00 | 4,120.00 | 4,090.00 | 4,120.00 | 4,120.00 | - | 1,600 |
| Aug 20, 2026 | 4,120.00 | 4,120.00 | 4,090.00 | 4,120.00 | 4,120.00 | 0.24% | 1,500 |
| Aug 19, 2026 | 4,195.00 | 4,195.00 | 4,075.00 | 4,110.00 | 4,110.00 | -1.91% | 3,600 |
| Aug 18, 2026 | 4,235.00 | 4,280.00 | 4,155.00 | 4,190.00 | 4,190.00 | -1.64% | 8,200 |
| Aug 17, 2026 | 4,300.00 | 4,300.00 | 4,240.00 | 4,260.00 | 4,260.00 | -0.47% | 2,800 |
| Aug 14, 2026 | 4,255.00 | 4,315.00 | 4,230.00 | 4,280.00 | 4,280.00 | - | 3,100 |
| Aug 13, 2026 | 4,250.00 | 4,280.00 | 4,235.00 | 4,280.00 | 4,280.00 | 0.71% | 1,400 |
| Aug 12, 2026 | 4,315.00 | 4,315.00 | 4,245.00 | 4,250.00 | 4,250.00 | -0.35% | 2,800 |
| 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 |