Narasaki Sangyo Co., Ltd. (TYO:8085)
Japan · Delayed Price · Currency is JPY 4,340.00
-45.00 (-1.03%)
Apr 22, 2026, 3:30 PM JST
Narasaki Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 4,390.00 | 4,480.00 | 4,335.00 | 4,370.00 | - | -0.34% | 3,800 |
| 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 |
| Feb 25, 2026 | 4,345.00 | 4,345.00 | 4,200.00 | 4,275.00 | 4,155.36 | 1.66% | 11,100 |
| Feb 24, 2026 | 4,125.00 | 4,220.00 | 4,125.00 | 4,205.00 | 4,087.31 | 1.69% | 4,300 |
| Feb 20, 2026 | 4,275.00 | 4,275.00 | 4,130.00 | 4,135.00 | 4,019.27 | -2.59% | 6,000 |
| Feb 19, 2026 | 4,135.00 | 4,350.00 | 4,135.00 | 4,245.00 | 4,126.19 | 3.03% | 16,500 |
| Feb 18, 2026 | 4,120.00 | 4,150.00 | 4,110.00 | 4,120.00 | 4,004.69 | - | 8,500 |
| Feb 17, 2026 | 4,105.00 | 4,150.00 | 4,105.00 | 4,120.00 | 4,004.69 | 0.37% | 2,500 |
| Feb 16, 2026 | 4,180.00 | 4,185.00 | 4,100.00 | 4,105.00 | 3,990.11 | -0.36% | 8,400 |
| Feb 13, 2026 | 4,085.00 | 4,215.00 | 4,085.00 | 4,120.00 | 4,004.69 | 0.37% | 6,700 |
| Feb 12, 2026 | 4,015.00 | 4,120.00 | 4,015.00 | 4,105.00 | 3,990.11 | 2.37% | 5,900 |
| Feb 10, 2026 | 4,250.00 | 4,485.00 | 3,950.00 | 4,010.00 | 3,897.77 | -2.67% | 22,400 |
| Feb 9, 2026 | 4,200.00 | 4,200.00 | 4,105.00 | 4,120.00 | 4,004.69 | 0.86% | 3,900 |