Skip to main content
logo
Nagahori Corporation (TYO:8139)
Japan flag Japan · Delayed Price · Currency is JPY
2,184.00
+11.00 (0.51%)
Sep 29, 2026, 3:30 PM JST

Nagahori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20262,186.002,187.002,141.002,184.002,184.000.51%6,200
Sep 25, 20262,161.002,199.002,128.002,173.002,173.000.60%12,600
Sep 24, 20262,232.002,232.002,160.002,160.002,160.00-3.49%12,700
Sep 18, 20262,243.002,243.002,202.002,238.002,238.00-0.27%2,900
Sep 17, 20262,249.002,295.002,189.002,244.002,244.000.36%9,300
Sep 16, 20262,224.002,236.002,224.002,236.002,236.000.72%200
Sep 15, 20262,192.002,235.002,184.002,220.002,220.001.56%3,400
Sep 14, 20262,210.002,210.002,186.002,186.002,186.000.32%400
Sep 11, 20262,194.002,196.002,179.002,179.002,179.00-1.27%700
Sep 10, 20262,198.002,207.002,178.002,207.002,207.001.94%2,200
Sep 9, 20262,201.002,224.002,165.002,165.002,165.00-1.19%6,300
Sep 8, 20262,205.002,214.002,166.002,191.002,191.000.05%1,500
Sep 7, 20262,234.002,234.002,190.002,190.002,190.00-0.36%3,800
Sep 4, 20262,233.002,270.002,198.002,198.002,198.00-0.99%4,000
Sep 3, 20262,220.002,285.002,150.002,220.002,220.002.30%28,400
Sep 2, 20262,292.002,300.002,170.002,170.002,170.00-5.45%45,100
Sep 1, 20262,211.002,300.002,124.002,295.002,295.005.13%31,400
Aug 31, 20262,268.002,268.002,183.002,183.002,183.00-3.75%4,400
Aug 28, 20262,259.002,300.002,225.002,268.002,268.00-0.18%23,100
Aug 27, 20262,211.002,272.002,183.002,272.002,272.001.61%55,600
Aug 26, 20262,274.002,290.002,201.002,236.002,236.00-2.27%34,100
Aug 25, 20262,303.002,324.002,170.002,288.002,288.00-2.39%37,100
Aug 24, 20262,394.002,450.002,277.002,344.002,344.00-2.13%141,500
Aug 21, 20262,283.002,395.002,270.002,395.002,395.003.32%64,200
Aug 20, 20262,281.002,320.002,236.002,318.002,318.000.78%19,400
Aug 19, 20262,249.002,340.002,211.002,300.002,300.000.04%45,100
Aug 18, 20262,201.002,318.002,170.002,299.002,299.005.41%61,400
Aug 17, 20262,418.002,470.002,146.002,181.002,181.00-9.80%81,600
Aug 14, 20262,349.002,450.002,280.002,418.002,418.002.94%108,200
Aug 13, 20262,252.002,380.002,243.002,349.002,349.004.87%96,500
Aug 12, 20262,210.002,240.002,143.002,240.002,240.001.36%69,700
Aug 10, 20262,160.002,250.002,113.002,210.002,210.003.37%145,800
Aug 7, 20262,035.002,175.001,983.002,138.002,138.002.54%98,900
Aug 6, 20262,066.002,116.002,066.002,085.002,085.00-1.47%3,600
Aug 5, 20262,065.002,210.002,006.002,116.002,116.003.42%169,700
Aug 4, 20262,022.002,146.002,006.002,046.002,046.001.19%24,400
Aug 3, 20262,018.002,054.001,900.002,022.002,022.00-2.22%95,200
Jul 31, 20262,045.002,068.001,983.002,068.002,068.002.07%32,900
Jul 30, 20262,089.002,100.001,995.002,026.002,026.00-3.25%32,600
Jul 29, 20262,077.002,122.002,061.002,094.002,094.00-0.29%8,200
Jul 28, 20262,122.002,150.002,063.002,100.002,100.00-1.04%31,100
Jul 27, 20262,159.002,160.002,006.002,122.002,122.00-0.66%49,600
Jul 24, 20262,008.002,163.002,008.002,136.002,136.004.76%31,300
Jul 22, 20262,023.002,063.001,940.002,039.002,039.000.79%18,700
Jul 21, 20262,010.002,100.001,990.002,023.002,023.001.00%61,800
Jul 17, 20262,204.002,220.001,996.002,003.002,003.00-9.12%83,000
Jul 16, 20262,257.002,290.002,170.002,204.002,204.00-0.14%45,700
Jul 15, 20262,216.002,298.002,131.002,207.002,207.00-0.45%57,500
Jul 14, 20262,160.002,276.002,113.002,217.002,217.004.08%58,400
Jul 13, 20261,776.002,200.001,774.002,130.002,130.000.19%276,400