Nagahori Corporation (TYO:8139)
Japan · Delayed Price · Currency is JPY 2,275.00
+222.00 (10.81%)
Apr 30, 2026, 3:30 PM JST
Nagahori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2,053.00 | 2,300.00 | 2,021.00 | 2,275.00 | 2,275.00 | 10.81% | 107,200 |
| Apr 28, 2026 | 2,122.00 | 2,122.00 | 2,053.00 | 2,053.00 | 2,053.00 | -0.92% | 11,300 |
| Apr 27, 2026 | 2,289.00 | 2,289.00 | 2,072.00 | 2,072.00 | 2,072.00 | -9.48% | 11,500 |
| Apr 24, 2026 | 2,184.00 | 2,360.00 | 2,130.00 | 2,289.00 | 2,289.00 | 7.26% | 74,500 |
| Apr 23, 2026 | 2,313.00 | 2,313.00 | 2,112.00 | 2,134.00 | 2,134.00 | -7.86% | 24,100 |
| Apr 22, 2026 | 2,333.00 | 2,505.00 | 2,300.00 | 2,316.00 | 2,316.00 | -0.73% | 113,700 |
| Apr 21, 2026 | 2,273.00 | 2,417.00 | 2,249.00 | 2,333.00 | 2,333.00 | 2.68% | 89,800 |
| Apr 20, 2026 | 2,273.00 | 2,354.00 | 2,178.00 | 2,272.00 | 2,272.00 | 0.93% | 122,400 |
| Apr 17, 2026 | 2,257.00 | 2,363.00 | 2,250.00 | 2,251.00 | 2,251.00 | -0.18% | 44,200 |
| Apr 16, 2026 | 2,287.00 | 2,327.00 | 2,205.00 | 2,255.00 | 2,255.00 | 0.67% | 57,100 |
| Apr 15, 2026 | 2,175.00 | 2,280.00 | 2,175.00 | 2,240.00 | 2,240.00 | 3.51% | 28,100 |
| Apr 14, 2026 | 2,110.00 | 2,230.00 | 2,090.00 | 2,164.00 | 2,164.00 | 0.98% | 68,000 |
| Apr 13, 2026 | 2,050.00 | 2,200.00 | 2,000.00 | 2,143.00 | 2,143.00 | 4.54% | 73,700 |
| Apr 10, 2026 | 2,081.00 | 2,098.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.20% | 1,000 |
| Apr 9, 2026 | 2,068.00 | 2,124.00 | 2,067.00 | 2,075.00 | 2,075.00 | 1.22% | 15,600 |
| Apr 7, 2026 | 2,014.00 | 2,070.00 | 1,996.00 | 2,050.00 | 2,050.00 | 1.79% | 26,900 |
| Apr 6, 2026 | 1,999.00 | 2,015.00 | 1,980.00 | 2,014.00 | 2,014.00 | 1.61% | 14,100 |
| Apr 3, 2026 | 2,017.00 | 2,021.00 | 1,974.00 | 1,982.00 | 1,982.00 | -5.12% | 73,700 |
| Apr 2, 2026 | 2,011.00 | 2,089.00 | 1,995.00 | 2,089.00 | 2,089.00 | 3.47% | 3,300 |
| Apr 1, 2026 | 2,002.00 | 2,032.00 | 1,990.00 | 2,019.00 | 2,019.00 | 0.85% | 1,500 |
| Mar 31, 2026 | 2,077.00 | 2,079.00 | 2,002.00 | 2,002.00 | 2,002.00 | -1.33% | 5,200 |
| Mar 30, 2026 | 2,030.00 | 2,090.00 | 2,005.00 | 2,029.00 | 2,029.00 | -0.34% | 8,700 |
| Mar 27, 2026 | 2,040.00 | 2,049.00 | 1,993.00 | 2,036.00 | 2,021.00 | 1.70% | 11,900 |
| Mar 26, 2026 | 2,060.00 | 2,060.00 | 1,983.00 | 2,002.00 | 1,987.25 | -1.33% | 22,200 |
| Mar 25, 2026 | 2,010.00 | 2,050.00 | 1,990.00 | 2,029.00 | 2,014.05 | 2.17% | 39,500 |
| Mar 24, 2026 | 1,979.00 | 2,000.00 | 1,964.00 | 1,986.00 | 1,971.37 | 0.56% | 6,300 |
| Mar 23, 2026 | 1,982.00 | 1,982.00 | 1,955.00 | 1,975.00 | 1,960.45 | -1.35% | 5,600 |
| Mar 19, 2026 | 2,025.00 | 2,058.00 | 2,002.00 | 2,002.00 | 1,987.25 | -0.69% | 43,800 |
| Mar 18, 2026 | 2,041.00 | 2,041.00 | 2,004.00 | 2,016.00 | 2,001.15 | -1.37% | 16,600 |
| Mar 17, 2026 | 2,013.00 | 2,050.00 | 1,984.00 | 2,044.00 | 2,028.94 | 2.71% | 51,000 |
| Mar 16, 2026 | 2,010.00 | 2,035.00 | 1,981.00 | 1,990.00 | 1,975.34 | -0.85% | 7,400 |
| Mar 13, 2026 | 2,000.00 | 2,025.00 | 1,971.00 | 2,007.00 | 1,992.21 | 2.24% | 27,800 |
| Mar 12, 2026 | 1,995.00 | 1,998.00 | 1,951.00 | 1,963.00 | 1,948.54 | -1.36% | 9,600 |
| Mar 11, 2026 | 1,999.00 | 2,020.00 | 1,981.00 | 1,990.00 | 1,975.34 | -0.75% | 2,400 |
| Mar 10, 2026 | 1,970.00 | 2,009.00 | 1,970.00 | 2,005.00 | 1,990.23 | 1.88% | 5,200 |
| Mar 9, 2026 | 2,014.00 | 2,034.00 | 1,955.00 | 1,968.00 | 1,953.50 | -1.70% | 7,200 |
| Mar 6, 2026 | 2,009.00 | 2,046.00 | 2,002.00 | 2,002.00 | 1,987.25 | -0.35% | 24,700 |
| Mar 5, 2026 | 1,998.00 | 2,030.00 | 1,986.00 | 2,009.00 | 1,994.20 | 0.55% | 27,700 |
| Mar 4, 2026 | 1,976.00 | 2,001.00 | 1,872.00 | 1,998.00 | 1,983.28 | -0.10% | 60,200 |
| Mar 3, 2026 | 2,030.00 | 2,070.00 | 1,972.00 | 2,000.00 | 1,985.27 | -0.94% | 34,500 |
| Mar 2, 2026 | 1,987.00 | 2,020.00 | 1,953.00 | 2,019.00 | 2,004.13 | 0.95% | 16,000 |
| Feb 27, 2026 | 1,991.00 | 2,070.00 | 1,970.00 | 2,000.00 | 1,985.27 | 0.45% | 63,400 |
| Feb 26, 2026 | 2,012.00 | 2,012.00 | 1,976.00 | 1,991.00 | 1,976.33 | -1.44% | 11,100 |
| Feb 25, 2026 | 2,090.00 | 2,099.00 | 2,020.00 | 2,020.00 | 2,005.12 | -2.08% | 3,700 |
| Feb 24, 2026 | 2,049.00 | 2,086.00 | 2,038.00 | 2,063.00 | 2,047.80 | 0.15% | 1,700 |
| Feb 20, 2026 | 2,065.00 | 2,100.00 | 1,970.00 | 2,060.00 | 2,044.82 | -0.05% | 64,500 |
| Feb 19, 2026 | 2,079.00 | 2,079.00 | 1,940.00 | 2,061.00 | 2,045.82 | -0.05% | 106,300 |
| Feb 18, 2026 | 2,049.00 | 2,080.00 | 1,948.00 | 2,062.00 | 2,046.81 | 1.23% | 46,900 |
| Feb 17, 2026 | 2,094.00 | 2,094.00 | 2,037.00 | 2,037.00 | 2,021.99 | -2.54% | 6,200 |
| Feb 16, 2026 | 2,107.00 | 2,107.00 | 2,070.00 | 2,090.00 | 2,074.60 | 0.97% | 3,000 |