Skip to main content
logo
Nagahori Corporation (TYO:8139)
Japan flag Japan · Delayed Price · Currency is JPY
2,191.00
+1.00 (0.05%)
Sep 8, 2026, 3:30 PM JST

Nagahori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20262,150.002,158.002,122.002,126.002,126.00-0.65%3,000
Jul 9, 20262,219.002,300.002,140.002,140.002,140.00-4.34%8,300
Jul 8, 20262,271.002,271.002,201.002,237.002,237.00-1.50%2,600
Jul 7, 20262,276.002,300.002,195.002,271.002,271.00-0.83%40,500
Jul 6, 20262,290.002,321.002,097.002,290.002,290.00-0.56%121,900
Jul 3, 20262,110.002,303.002,106.002,303.002,303.007.82%40,400
Jul 2, 20262,168.002,253.002,049.002,136.002,136.00-0.65%107,400
Jul 1, 20262,164.002,270.002,099.002,150.002,150.00-0.65%65,600
Jun 30, 20262,095.002,184.001,981.002,164.002,164.003.29%30,400
Jun 29, 20262,094.002,125.002,038.002,095.002,095.000.10%11,600
Jun 26, 20262,002.002,200.001,955.002,093.002,093.003.87%47,800
Jun 25, 20262,011.002,027.002,001.002,015.002,015.000.55%3,600