Skip to main content
logo
Narasaki Sangyo Co., Ltd. (TYO:8085)
Japan flag Japan · Delayed Price · Currency is JPY
4,185.00
+5.00 (0.12%)
Jun 23, 2026, 3:30 PM JST

Narasaki Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20264,180.004,185.004,150.004,185.004,185.000.12%1,100
Jun 22, 20264,065.004,350.004,065.004,180.004,180.003.72%4,700
Jun 19, 20264,005.004,050.004,005.004,030.004,030.000.75%2,000
Jun 18, 20263,985.004,020.003,985.004,000.004,000.000.88%1,900
Jun 17, 20263,955.004,045.003,955.003,965.003,965.000.25%1,700
Jun 16, 20263,970.004,000.003,955.003,955.003,955.00-0.75%900
Jun 15, 20263,980.004,010.003,980.003,985.003,985.00-0.38%2,200
Jun 12, 20263,985.004,000.003,980.004,000.004,000.002.04%1,100
Jun 11, 20263,905.003,950.003,900.003,920.003,920.00-0.13%2,000
Jun 10, 20263,945.003,995.003,925.003,925.003,925.00-0.63%2,000
Jun 9, 20263,980.003,985.003,925.003,950.003,950.000.77%5,000
Jun 8, 20263,895.003,965.003,895.003,920.003,920.00-1.51%1,100
Jun 5, 20263,920.004,035.003,900.003,980.003,980.00-0.25%6,700
Jun 4, 20263,970.004,000.003,950.003,990.003,990.00-0.25%2,600
Jun 3, 20264,005.004,020.003,995.004,000.004,000.00-2,900
Jun 2, 20264,000.004,045.004,000.004,000.004,000.00-2,900
Jun 1, 20264,020.004,020.003,995.004,000.004,000.00-0.50%4,500
May 29, 20264,015.004,195.004,015.004,020.004,020.000.12%5,100
May 28, 20264,010.004,065.004,005.004,015.004,015.000.25%3,700
May 27, 20264,010.004,015.004,005.004,005.004,005.00-0.12%1,900
May 26, 20264,010.004,015.004,010.004,010.004,010.00-0.12%1,900
May 25, 20264,015.004,025.004,005.004,015.004,015.00-0.12%3,200
May 22, 20264,010.004,040.004,005.004,020.004,020.000.50%1,300
May 21, 20264,020.004,025.003,995.004,000.004,000.00-2,500
May 20, 20264,025.004,030.004,000.004,000.004,000.00-0.50%1,700
May 19, 20264,045.004,085.004,020.004,020.004,020.00-0.25%2,500
May 18, 20264,070.004,115.004,030.004,030.004,030.00-2.54%3,500
May 15, 20264,010.004,180.004,010.004,135.004,135.002.35%3,600
May 14, 20264,250.004,250.003,975.004,040.004,040.00-5.61%16,500
May 13, 20264,255.004,355.004,255.004,280.004,280.000.94%5,100
May 12, 20264,415.004,580.004,240.004,240.004,240.00-3.42%10,700
May 11, 20264,340.004,535.004,340.004,390.004,390.001.04%4,900
May 8, 20264,340.004,450.004,295.004,345.004,345.00-1.14%6,300
May 7, 20264,330.004,410.004,275.004,395.004,395.002.21%3,900
May 1, 20264,315.004,315.004,280.004,300.004,300.00-0.23%1,500
Apr 30, 20264,320.004,395.004,290.004,310.004,310.00-0.35%4,800
Apr 28, 20264,345.004,345.004,325.004,325.004,325.00-0.46%1,300
Apr 27, 20264,360.004,360.004,330.004,345.004,345.00-0.34%4,500
Apr 24, 20264,450.004,450.004,350.004,360.004,360.00-2.46%1,700
Apr 23, 20264,375.004,490.004,340.004,470.004,470.003.00%3,600
Apr 22, 20264,390.004,480.004,335.004,340.004,340.00-1.03%4,600
Apr 21, 20264,360.004,385.004,330.004,385.004,385.000.46%4,900
Apr 20, 20264,310.004,365.004,305.004,365.004,365.000.69%2,400
Apr 17, 20264,345.004,380.004,335.004,335.004,335.00-0.57%2,600
Apr 16, 20264,415.004,440.004,325.004,360.004,360.00-1.25%4,700
Apr 15, 20264,455.004,505.004,415.004,415.004,415.00-0.90%3,900
Apr 14, 20264,485.004,590.004,450.004,455.004,455.00-0.89%2,700
Apr 13, 20264,480.004,530.004,480.004,495.004,495.00-1.21%1,700
Apr 10, 20264,530.004,590.004,530.004,550.004,550.00-0.76%2,300
Apr 9, 20264,605.004,660.004,495.004,585.004,585.001.10%7,600