Skip to main content
logo
Nagahori Corporation (TYO:8139)
Japan flag Japan · Delayed Price · Currency is JPY
2,019.00
+17.00 (0.85%)
Apr 1, 2026, 3:16 PM JST

Nagahori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,002.002,032.001,990.002,019.002,019.000.85%1,500
Mar 31, 20262,077.002,079.002,002.002,002.002,002.00-1.33%5,200
Mar 30, 20262,030.002,090.002,005.002,029.002,029.00-0.34%8,700
Mar 27, 20262,040.002,049.001,993.002,036.002,021.001.70%11,900
Mar 26, 20262,060.002,060.001,983.002,002.001,987.25-1.33%22,200
Mar 25, 20262,010.002,050.001,990.002,029.002,014.052.17%39,500
Mar 24, 20261,979.002,000.001,964.001,986.001,971.370.56%6,300
Mar 23, 20261,982.001,982.001,955.001,975.001,960.45-1.35%5,600
Mar 19, 20262,025.002,058.002,002.002,002.001,987.25-0.69%43,800
Mar 18, 20262,041.002,041.002,004.002,016.002,001.15-1.37%16,600
Mar 17, 20262,013.002,050.001,984.002,044.002,028.942.71%51,000
Mar 16, 20262,010.002,035.001,981.001,990.001,975.34-0.85%7,400
Mar 13, 20262,000.002,025.001,971.002,007.001,992.212.24%27,800
Mar 12, 20261,995.001,998.001,951.001,963.001,948.54-1.36%9,600
Mar 11, 20261,999.002,020.001,981.001,990.001,975.34-0.75%2,400
Mar 10, 20261,970.002,009.001,970.002,005.001,990.231.88%5,200
Mar 9, 20262,014.002,034.001,955.001,968.001,953.50-1.70%7,200
Mar 6, 20262,009.002,046.002,002.002,002.001,987.25-0.35%24,700
Mar 5, 20261,998.002,030.001,986.002,009.001,994.200.55%27,700
Mar 4, 20261,976.002,001.001,872.001,998.001,983.28-0.10%60,200
Mar 3, 20262,030.002,070.001,972.002,000.001,985.27-0.94%34,500
Mar 2, 20261,987.002,020.001,953.002,019.002,004.130.95%16,000
Feb 27, 20261,991.002,070.001,970.002,000.001,985.270.45%63,400
Feb 26, 20262,012.002,012.001,976.001,991.001,976.33-1.44%11,100
Feb 25, 20262,090.002,099.002,020.002,020.002,005.12-2.08%3,700
Feb 24, 20262,049.002,086.002,038.002,063.002,047.800.15%1,700
Feb 20, 20262,065.002,100.001,970.002,060.002,044.82-0.05%64,500
Feb 19, 20262,079.002,079.001,940.002,061.002,045.82-0.05%106,300
Feb 18, 20262,049.002,080.001,948.002,062.002,046.811.23%46,900
Feb 17, 20262,094.002,094.002,037.002,037.002,021.99-2.54%6,200
Feb 16, 20262,107.002,107.002,070.002,090.002,074.600.97%3,000
Feb 13, 20262,077.002,114.002,070.002,070.002,054.75-1.62%5,100
Feb 12, 20262,106.002,115.002,070.002,104.002,088.50-0.47%10,200
Feb 10, 20262,113.002,130.002,000.002,114.002,098.430.05%44,300
Feb 9, 20262,179.002,195.002,014.002,113.002,097.43-0.75%44,800
Feb 6, 20262,038.002,166.002,008.002,129.002,113.314.67%41,500
Feb 5, 20262,129.002,150.002,000.002,034.002,019.01-4.51%84,400
Feb 4, 20262,150.002,199.002,125.002,130.002,114.310.05%17,300
Feb 3, 20262,138.002,170.002,124.002,129.002,113.31-0.88%17,000
Feb 2, 20262,149.002,149.002,041.002,148.002,132.17-0.05%20,300
Jan 30, 20262,137.002,149.002,114.002,149.002,133.171.03%2,100
Jan 29, 20262,145.002,150.002,088.002,127.002,111.33-0.84%3,800
Jan 28, 20262,138.002,188.002,087.002,145.002,129.20-1.02%19,400
Jan 27, 20262,200.002,210.002,101.002,167.002,151.03-0.51%22,700
Jan 26, 20262,143.002,179.002,143.002,178.002,161.951.02%5,800
Jan 23, 20262,150.002,199.002,110.002,156.002,140.120.28%13,100
Jan 22, 20262,180.002,180.002,120.002,150.002,134.16-2,400
Jan 21, 20262,240.002,240.002,110.002,150.002,134.16-2.45%5,800
Jan 20, 20262,277.002,285.002,193.002,204.002,187.76-1.03%8,000
Jan 19, 20262,242.002,299.002,223.002,227.002,210.59-0.54%23,400