Skip to main content
Nagahori Corporation (TYO:8139)
Japan flag Japan · Delayed Price · Currency is JPY
2,309.00
-51.00 (-2.16%)
Nov 12, 2026, 3:30 PM JST

Nagahori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,330.002,330.002,309.002,309.002,309.00-2.16%200
Nov 11, 20262,246.002,360.002,211.002,360.002,360.002.79%7,000
Nov 9, 20262,297.002,297.002,296.002,296.002,296.00-0.04%400
Nov 5, 20262,252.002,350.002,230.002,297.002,297.000.09%3,500
Nov 4, 20262,344.002,361.002,285.002,295.002,295.00-0.13%9,600
Oct 30, 20262,367.002,367.002,298.002,298.002,298.00-1.88%5,600
Oct 29, 20262,376.002,376.002,264.002,342.002,342.000.56%3,500
Oct 28, 20262,360.002,385.002,302.002,329.002,329.000.82%6,900
Oct 27, 20262,309.002,310.002,309.002,310.002,310.00-0.60%500
Oct 26, 20262,326.002,374.002,278.002,324.002,324.00-0.98%9,000
Oct 23, 20262,297.002,347.002,296.002,347.002,347.000.09%600
Oct 22, 20262,302.002,345.002,260.002,345.002,345.001.16%4,900
Oct 20, 20262,325.002,325.002,309.002,318.002,318.00-2.40%700
Oct 19, 20262,286.002,375.002,265.002,375.002,375.00-0.46%15,400
Oct 14, 20262,370.002,390.002,297.002,386.002,386.000.80%10,300
Oct 13, 20262,280.002,369.002,280.002,367.002,367.004.23%8,700
Oct 9, 20262,268.002,271.002,268.002,271.002,271.00-0.13%500
Oct 8, 20262,333.002,333.002,250.002,274.002,274.00-2.65%4,800
Oct 7, 20262,336.002,336.002,335.002,336.002,336.00-0.43%2,700
Oct 6, 20262,248.002,349.002,248.002,346.002,346.004.78%7,500
Oct 5, 20262,300.002,300.002,235.002,239.002,239.00-2.65%1,900
Oct 2, 20262,230.002,300.002,177.002,300.002,300.002.00%20,300
Sep 30, 20262,178.002,255.002,155.002,255.002,255.003.25%9,200
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