Skip to main content
logo
Nagahori Corporation (TYO:8139)
Japan flag Japan · Delayed Price · Currency is JPY
2,250.00
-44.00 (-1.92%)
Jun 3, 2026, 3:30 PM JST

Nagahori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,344.002,350.002,260.002,269.00--1.09%40,500
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
Apr 7, 20262,014.002,070.001,996.002,050.002,050.001.79%26,900
Apr 6, 20261,999.002,015.001,980.002,014.002,014.001.61%14,100
Apr 3, 20262,017.002,021.001,974.001,982.001,982.00-5.12%73,700
Apr 2, 20262,011.002,089.001,995.002,089.002,089.003.47%3,300
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, 20262,030.002,090.002,005.002,029.002,029.000.64%8,700
Mar 27, 20262,040.002,049.001,993.002,036.002,016.001.70%11,900
Mar 26, 20262,060.002,060.001,983.002,002.001,982.33-1.33%22,200
Mar 25, 20262,010.002,050.001,990.002,029.002,009.072.17%39,500
Mar 24, 20261,979.002,000.001,964.001,986.001,966.490.56%6,300
Mar 23, 20261,982.001,982.001,955.001,975.001,955.60-1.35%5,600
Mar 19, 20262,025.002,058.002,002.002,002.001,982.33-0.69%43,800
Mar 18, 20262,041.002,041.002,004.002,016.001,996.20-1.37%16,600