NAGAWA Co., Ltd. (TYO:9663)
Japan · Delayed Price · Currency is JPY 6,220.00
+10.00 (0.16%)
Jan 23, 2026, 3:30 PM JST
NAGAWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,270.00 | 6,270.00 | 6,210.00 | 6,210.00 | - | - | 11,400 |
| Jan 22, 2026 | 6,190.00 | 6,240.00 | 6,180.00 | 6,210.00 | 6,210.00 | 0.49% | 10,300 |
| Jan 21, 2026 | 6,240.00 | 6,240.00 | 6,170.00 | 6,180.00 | 6,180.00 | -1.44% | 15,900 |
| Jan 20, 2026 | 6,280.00 | 6,310.00 | 6,240.00 | 6,270.00 | 6,270.00 | -0.32% | 7,400 |
| Jan 19, 2026 | 6,330.00 | 6,330.00 | 6,260.00 | 6,290.00 | 6,290.00 | -0.32% | 10,900 |
| Jan 16, 2026 | 6,250.00 | 6,310.00 | 6,210.00 | 6,310.00 | 6,310.00 | 0.96% | 14,400 |
| Jan 15, 2026 | 6,230.00 | 6,250.00 | 6,190.00 | 6,250.00 | 6,250.00 | 0.81% | 8,500 |
| Jan 14, 2026 | 6,180.00 | 6,220.00 | 6,160.00 | 6,200.00 | 6,200.00 | 0.32% | 12,300 |
| Jan 13, 2026 | 6,310.00 | 6,310.00 | 6,170.00 | 6,180.00 | 6,180.00 | -0.64% | 14,300 |
| Jan 9, 2026 | 6,120.00 | 6,230.00 | 6,120.00 | 6,220.00 | 6,220.00 | 1.30% | 17,100 |
| Jan 8, 2026 | 6,180.00 | 6,210.00 | 6,140.00 | 6,140.00 | 6,140.00 | -0.32% | 18,000 |
| Jan 7, 2026 | 6,220.00 | 6,230.00 | 6,150.00 | 6,160.00 | 6,160.00 | -0.96% | 24,900 |
| Jan 6, 2026 | 6,240.00 | 6,300.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0.16% | 24,200 |
| Jan 5, 2026 | 6,460.00 | 6,490.00 | 6,210.00 | 6,210.00 | 6,210.00 | -3.87% | 51,500 |
| Dec 30, 2025 | 6,440.00 | 6,500.00 | 6,200.00 | 6,460.00 | 6,460.00 | 0.62% | 62,900 |
| Dec 29, 2025 | 6,300.00 | 6,440.00 | 6,190.00 | 6,420.00 | 6,420.00 | 1.42% | 65,900 |
| Dec 26, 2025 | 6,300.00 | 6,370.00 | 6,280.00 | 6,330.00 | 6,330.00 | 0.48% | 22,300 |
| Dec 25, 2025 | 6,380.00 | 6,390.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.63% | 23,200 |
| Dec 24, 2025 | 6,260.00 | 6,360.00 | 6,210.00 | 6,340.00 | 6,340.00 | 1.60% | 23,800 |
| Dec 23, 2025 | 6,060.00 | 6,270.00 | 6,060.00 | 6,240.00 | 6,240.00 | 3.14% | 28,400 |
| Dec 22, 2025 | 6,130.00 | 6,150.00 | 6,050.00 | 6,050.00 | 6,050.00 | -0.66% | 28,600 |
| Dec 19, 2025 | 6,140.00 | 6,220.00 | 6,090.00 | 6,090.00 | 6,090.00 | - | 28,200 |
| Dec 18, 2025 | 6,080.00 | 6,120.00 | 6,080.00 | 6,090.00 | 6,090.00 | -0.16% | 9,500 |
| Dec 17, 2025 | 6,150.00 | 6,170.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.81% | 10,400 |
| Dec 16, 2025 | 6,170.00 | 6,200.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.13% | 13,000 |
| Dec 15, 2025 | 6,160.00 | 6,250.00 | 6,140.00 | 6,220.00 | 6,220.00 | 1.80% | 22,700 |
| Dec 12, 2025 | 6,240.00 | 6,250.00 | 6,110.00 | 6,110.00 | 6,110.00 | -0.81% | 18,000 |
| Dec 11, 2025 | 6,240.00 | 6,250.00 | 6,160.00 | 6,160.00 | 6,160.00 | -1.28% | 18,900 |
| Dec 10, 2025 | 6,180.00 | 6,270.00 | 6,130.00 | 6,240.00 | 6,240.00 | 2.30% | 15,700 |
| Dec 9, 2025 | 6,150.00 | 6,150.00 | 6,070.00 | 6,100.00 | 6,100.00 | - | 9,300 |
| Dec 8, 2025 | 6,060.00 | 6,110.00 | 6,020.00 | 6,100.00 | 6,100.00 | 0.83% | 10,800 |
| Dec 5, 2025 | 6,090.00 | 6,090.00 | 6,040.00 | 6,050.00 | 6,050.00 | -0.82% | 8,700 |
| Dec 4, 2025 | 6,050.00 | 6,130.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.83% | 9,000 |
| Dec 3, 2025 | 6,140.00 | 6,160.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.63% | 11,000 |
| Dec 2, 2025 | 6,240.00 | 6,240.00 | 6,150.00 | 6,150.00 | 6,150.00 | -2.84% | 11,200 |
| Dec 1, 2025 | 6,350.00 | 6,400.00 | 6,290.00 | 6,330.00 | 6,330.00 | - | 8,800 |
| Nov 28, 2025 | 6,350.00 | 6,370.00 | 6,300.00 | 6,330.00 | 6,330.00 | 0.80% | 10,100 |
| Nov 27, 2025 | 6,190.00 | 6,320.00 | 6,190.00 | 6,280.00 | 6,280.00 | 0.80% | 10,200 |
| Nov 26, 2025 | 6,220.00 | 6,260.00 | 6,200.00 | 6,230.00 | 6,230.00 | 0.65% | 13,600 |
| Nov 25, 2025 | 6,300.00 | 6,300.00 | 6,170.00 | 6,190.00 | 6,190.00 | -0.80% | 12,800 |
| Nov 21, 2025 | 6,000.00 | 6,240.00 | 6,000.00 | 6,240.00 | 6,240.00 | 3.83% | 22,600 |
| Nov 20, 2025 | 6,000.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | 0.50% | 10,900 |
| Nov 19, 2025 | 6,010.00 | 6,030.00 | 5,970.00 | 5,980.00 | 5,980.00 | -0.50% | 12,900 |
| Nov 18, 2025 | 6,080.00 | 6,090.00 | 6,010.00 | 6,010.00 | 6,010.00 | -1.31% | 9,000 |
| Nov 17, 2025 | 6,160.00 | 6,180.00 | 6,090.00 | 6,090.00 | 6,090.00 | -0.98% | 12,000 |
| Nov 14, 2025 | 6,170.00 | 6,210.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | 8,400 |
| Nov 13, 2025 | 6,110.00 | 6,200.00 | 6,110.00 | 6,150.00 | 6,150.00 | -0.16% | 8,700 |
| Nov 12, 2025 | 6,060.00 | 6,180.00 | 6,060.00 | 6,160.00 | 6,160.00 | 0.82% | 10,400 |
| Nov 11, 2025 | 6,090.00 | 6,110.00 | 6,050.00 | 6,110.00 | 6,110.00 | 0.83% | 6,800 |
| Nov 10, 2025 | 6,010.00 | 6,130.00 | 6,010.00 | 6,060.00 | 6,060.00 | 1.00% | 9,000 |