Skip to main content
logo
Nagahori Corporation (TYO:8139)
Japan flag Japan · Delayed Price · Currency is JPY
2,004.00
+3.00 (0.15%)
Jun 24, 2026, 3:30 PM JST

Nagahori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20262,007.002,044.002,002.002,004.002,004.000.15%2,000
Jun 23, 20262,047.002,104.001,994.002,001.002,001.00-2.82%7,400
Jun 19, 20262,072.002,082.002,001.002,059.002,059.00-0.63%2,300
Jun 18, 20262,050.002,094.002,010.002,072.002,072.000.93%6,000
Jun 17, 20262,146.002,146.002,038.002,053.002,053.00-3.80%3,300
Jun 16, 20262,159.002,159.002,045.002,134.002,134.00-1.16%17,900
Jun 15, 20262,314.002,440.002,123.002,159.002,159.00-6.70%102,300
Jun 12, 20262,299.002,322.002,265.002,314.002,314.000.04%7,600
Jun 11, 20262,280.002,362.002,248.002,313.002,313.002.21%7,700
Jun 10, 20262,298.002,440.002,240.002,263.002,263.00-3.17%26,300
Jun 9, 20262,309.002,340.002,288.002,337.002,337.000.56%700
Jun 8, 20262,244.002,324.002,244.002,324.002,324.00-0.85%3,100
Jun 5, 20262,252.002,344.002,222.002,344.002,344.005.73%4,800
Jun 4, 20262,250.002,265.002,210.002,217.002,217.00-1.47%5,300
Jun 3, 20262,344.002,350.002,250.002,250.002,250.00-1.92%42,500
Jun 2, 20262,364.002,364.002,280.002,294.002,294.00-2.96%6,900
Jun 1, 20262,360.002,437.002,292.002,364.002,364.00-0.13%11,000
May 29, 20262,446.002,600.002,321.002,367.002,367.00-5.17%92,100
May 28, 20262,596.002,596.002,395.002,496.002,496.00-1.03%9,100
May 27, 20262,646.002,647.002,481.002,522.002,522.00-4.83%17,400
May 26, 20262,590.002,880.002,590.002,650.002,650.003.80%43,100
May 25, 20262,827.002,834.002,430.002,553.002,553.00-11.05%17,900
May 22, 20262,900.002,930.002,806.002,870.002,870.00-1.00%12,800
May 21, 20262,799.002,977.002,745.002,899.002,899.003.76%35,200
May 20, 20262,780.002,800.002,723.002,794.002,794.000.94%23,800
May 19, 20262,750.002,808.002,683.002,768.002,768.001.10%42,000
May 18, 20262,690.002,800.002,571.002,738.002,738.002.82%103,600
May 15, 20262,640.002,786.002,626.002,663.002,663.00-1.00%19,200
May 14, 20262,642.002,748.002,530.002,690.002,690.000.45%14,800
May 13, 20262,679.002,751.002,600.002,678.002,678.002.45%45,000
May 12, 20262,553.002,651.002,479.002,614.002,614.002.75%45,900
May 11, 20262,447.002,578.002,447.002,544.002,544.001.88%19,200
May 8, 20262,355.002,497.002,355.002,497.002,497.006.66%25,400
May 7, 20262,321.002,388.002,255.002,341.002,341.001.78%120,500
May 1, 20262,275.002,348.002,225.002,300.002,300.001.10%44,200
Apr 30, 20262,053.002,300.002,021.002,275.002,275.0010.81%107,200
Apr 28, 20262,122.002,122.002,053.002,053.002,053.00-0.92%11,300
Apr 27, 20262,289.002,289.002,072.002,072.002,072.00-9.48%11,500
Apr 24, 20262,184.002,360.002,130.002,289.002,289.007.26%74,500
Apr 23, 20262,313.002,313.002,112.002,134.002,134.00-7.86%24,100
Apr 22, 20262,333.002,505.002,300.002,316.002,316.00-0.73%113,700
Apr 21, 20262,273.002,417.002,249.002,333.002,333.002.68%89,800
Apr 20, 20262,273.002,354.002,178.002,272.002,272.000.93%122,400
Apr 17, 20262,257.002,363.002,250.002,251.002,251.00-0.18%44,200
Apr 16, 20262,287.002,327.002,205.002,255.002,255.000.67%57,100
Apr 15, 20262,175.002,280.002,175.002,240.002,240.003.51%28,100
Apr 14, 20262,110.002,230.002,090.002,164.002,164.000.98%68,000
Apr 13, 20262,050.002,200.002,000.002,143.002,143.004.54%73,700
Apr 10, 20262,081.002,098.002,050.002,050.002,050.00-1.20%1,000
Apr 9, 20262,068.002,124.002,067.002,075.002,075.001.22%15,600