Nagahori Corporation (TYO:8139)
Japan · Delayed Price · Currency is JPY 2,156.00
+6.00 (0.28%)
Jan 23, 2026, 3:23 PM JST
Nagahori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,150.00 | 2,169.00 | 2,150.00 | 2,169.00 | - | 0.88% | 300 |
| Jan 22, 2026 | 2,180.00 | 2,180.00 | 2,120.00 | 2,150.00 | 2,150.00 | - | 2,400 |
| Jan 21, 2026 | 2,240.00 | 2,240.00 | 2,110.00 | 2,150.00 | 2,150.00 | -2.45% | 5,800 |
| Jan 20, 2026 | 2,277.00 | 2,285.00 | 2,193.00 | 2,204.00 | 2,204.00 | -1.03% | 8,000 |
| Jan 19, 2026 | 2,242.00 | 2,299.00 | 2,223.00 | 2,227.00 | 2,227.00 | -0.54% | 23,400 |
| Jan 16, 2026 | 2,242.00 | 2,290.00 | 2,220.00 | 2,239.00 | 2,239.00 | 1.22% | 19,500 |
| Jan 15, 2026 | 2,184.00 | 2,250.00 | 2,180.00 | 2,212.00 | 2,212.00 | 0.96% | 19,200 |
| Jan 14, 2026 | 2,141.00 | 2,199.00 | 2,133.00 | 2,191.00 | 2,191.00 | 2.62% | 19,600 |
| Jan 13, 2026 | 2,149.00 | 2,180.00 | 2,110.00 | 2,135.00 | 2,135.00 | -0.70% | 8,400 |
| Jan 9, 2026 | 2,157.00 | 2,160.00 | 2,100.00 | 2,150.00 | 2,150.00 | 0.70% | 11,000 |
| Jan 8, 2026 | 2,138.00 | 2,138.00 | 2,135.00 | 2,135.00 | 2,135.00 | 0.71% | 800 |
| Jan 7, 2026 | 2,120.00 | 2,200.00 | 2,088.00 | 2,120.00 | 2,120.00 | -0.75% | 13,200 |
| Jan 6, 2026 | 2,066.00 | 2,200.00 | 2,060.00 | 2,136.00 | 2,136.00 | 3.39% | 38,700 |
| Jan 5, 2026 | 2,038.00 | 2,070.00 | 1,924.00 | 2,066.00 | 2,066.00 | -0.39% | 12,700 |
| Dec 30, 2025 | 2,227.00 | 2,310.00 | 2,022.00 | 2,074.00 | 2,074.00 | -8.92% | 58,300 |
| Dec 29, 2025 | 2,278.00 | 2,419.00 | 2,262.00 | 2,277.00 | 2,277.00 | -0.04% | 39,000 |
| Dec 26, 2025 | 2,246.00 | 2,390.00 | 2,246.00 | 2,278.00 | 2,278.00 | 1.42% | 13,300 |
| Dec 25, 2025 | 2,209.00 | 2,250.00 | 2,180.00 | 2,246.00 | 2,246.00 | 1.67% | 17,800 |
| Dec 24, 2025 | 2,168.00 | 2,240.00 | 2,151.00 | 2,209.00 | 2,209.00 | 1.10% | 40,700 |
| Dec 23, 2025 | 2,178.00 | 2,200.00 | 2,109.00 | 2,185.00 | 2,185.00 | 0.97% | 42,700 |
| Dec 22, 2025 | 2,148.00 | 2,182.00 | 2,071.00 | 2,164.00 | 2,164.00 | 0.70% | 42,700 |
| Dec 19, 2025 | 2,100.00 | 2,150.00 | 2,048.00 | 2,149.00 | 2,149.00 | 1.94% | 28,900 |
| Dec 18, 2025 | 2,100.00 | 2,150.00 | 2,051.00 | 2,108.00 | 2,108.00 | 0.38% | 29,000 |
| Dec 17, 2025 | 2,131.00 | 2,150.00 | 2,045.00 | 2,100.00 | 2,100.00 | -1.18% | 8,200 |
| Dec 16, 2025 | 1,982.00 | 2,125.00 | 1,955.00 | 2,125.00 | 2,125.00 | 6.68% | 49,600 |
| Dec 15, 2025 | 1,953.00 | 1,994.00 | 1,900.00 | 1,992.00 | 1,992.00 | - | 25,100 |
| Dec 12, 2025 | 1,979.00 | 2,000.00 | 1,900.00 | 1,992.00 | 1,992.00 | 0.66% | 23,300 |
| Dec 11, 2025 | 1,917.00 | 2,000.00 | 1,848.00 | 1,979.00 | 1,979.00 | 4.54% | 19,200 |
| Dec 10, 2025 | 1,906.00 | 1,926.00 | 1,891.00 | 1,893.00 | 1,893.00 | -1.71% | 1,600 |
| Dec 9, 2025 | 1,929.00 | 2,019.00 | 1,882.00 | 1,926.00 | 1,926.00 | 0.47% | 22,400 |
| Dec 8, 2025 | 1,890.00 | 1,943.00 | 1,870.00 | 1,917.00 | 1,917.00 | 1.43% | 13,500 |
| Dec 5, 2025 | 1,845.00 | 1,900.00 | 1,845.00 | 1,890.00 | 1,890.00 | 2.44% | 6,400 |
| Dec 4, 2025 | 1,836.00 | 1,850.00 | 1,824.00 | 1,845.00 | 1,845.00 | 0.54% | 2,400 |
| Dec 3, 2025 | 1,814.00 | 1,835.00 | 1,774.00 | 1,835.00 | 1,835.00 | 1.16% | 4,800 |
| Dec 2, 2025 | 1,787.00 | 1,835.00 | 1,783.00 | 1,814.00 | 1,814.00 | 1.45% | 113,600 |
| Dec 1, 2025 | 1,792.00 | 1,792.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.45% | 700 |
| Nov 28, 2025 | 1,816.00 | 1,816.00 | 1,796.00 | 1,796.00 | 1,796.00 | -1.37% | 1,300 |
| Nov 27, 2025 | 1,824.00 | 1,824.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.87% | 1,000 |
| Nov 26, 2025 | 1,848.00 | 1,848.00 | 1,808.00 | 1,837.00 | 1,837.00 | 0.22% | 6,800 |
| Nov 25, 2025 | 1,848.00 | 1,850.00 | 1,810.00 | 1,833.00 | 1,833.00 | -0.87% | 1,900 |
| Nov 21, 2025 | 1,845.00 | 1,849.00 | 1,837.00 | 1,849.00 | 1,849.00 | -0.05% | 500 |
| Nov 20, 2025 | 1,819.00 | 1,850.00 | 1,778.00 | 1,850.00 | 1,850.00 | 2.83% | 2,800 |
| Nov 19, 2025 | 1,744.00 | 1,825.00 | 1,724.00 | 1,799.00 | 1,799.00 | 2.98% | 13,100 |
| Nov 18, 2025 | 1,690.00 | 1,747.00 | 1,690.00 | 1,747.00 | 1,747.00 | 0.98% | 12,200 |
| Nov 17, 2025 | 1,721.00 | 1,730.00 | 1,721.00 | 1,730.00 | 1,730.00 | 0.46% | 10,100 |
| Nov 14, 2025 | 1,677.00 | 1,722.00 | 1,677.00 | 1,722.00 | 1,722.00 | 1.29% | 11,700 |
| Nov 13, 2025 | 1,684.00 | 1,700.00 | 1,662.00 | 1,700.00 | 1,700.00 | 0.95% | 13,900 |
| Nov 12, 2025 | 1,700.00 | 1,702.00 | 1,625.00 | 1,684.00 | 1,684.00 | - | 16,200 |
| Nov 11, 2025 | 1,690.00 | 1,700.00 | 1,671.00 | 1,684.00 | 1,684.00 | -0.77% | 13,000 |
| Nov 10, 2025 | 1,685.00 | 1,697.00 | 1,657.00 | 1,697.00 | 1,697.00 | 0.77% | 11,600 |