NAGAWA Co., Ltd. (TYO:9663)
Japan · Delayed Price · Currency is JPY 6,170.00
-30.00 (-0.48%)
Mar 26, 2026, 3:30 PM JST
NAGAWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6,210.00 | 6,220.00 | 6,150.00 | 6,170.00 | 6,170.00 | -0.48% | 20,700 |
| Mar 25, 2026 | 6,230.00 | 6,230.00 | 6,170.00 | 6,200.00 | 6,200.00 | 1.14% | 16,200 |
| Mar 24, 2026 | 6,090.00 | 6,160.00 | 6,080.00 | 6,130.00 | 6,130.00 | 2.17% | 18,600 |
| Mar 23, 2026 | 6,110.00 | 6,110.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 21,500 |
| Mar 19, 2026 | 6,050.00 | 6,110.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.33% | 22,800 |
| Mar 18, 2026 | 6,070.00 | 6,090.00 | 6,030.00 | 6,080.00 | 6,080.00 | 1.16% | 24,900 |
| Mar 17, 2026 | 5,980.00 | 6,050.00 | 5,980.00 | 6,010.00 | 6,010.00 | 0.84% | 16,900 |
| Mar 16, 2026 | 5,970.00 | 6,000.00 | 5,960.00 | 5,960.00 | 5,960.00 | -0.17% | 18,100 |
| Mar 13, 2026 | 5,990.00 | 6,040.00 | 5,970.00 | 5,970.00 | 5,970.00 | -0.67% | 17,600 |
| Mar 12, 2026 | 6,030.00 | 6,070.00 | 6,010.00 | 6,010.00 | 6,010.00 | -0.66% | 22,600 |
| Mar 11, 2026 | 6,050.00 | 6,090.00 | 6,040.00 | 6,050.00 | 6,050.00 | 0.83% | 16,400 |
| Mar 10, 2026 | 5,990.00 | 6,060.00 | 5,970.00 | 6,000.00 | 6,000.00 | 2.21% | 29,800 |
| Mar 9, 2026 | 5,900.00 | 5,950.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.51% | 46,700 |
| Mar 6, 2026 | 6,000.00 | 6,000.00 | 5,940.00 | 5,960.00 | 5,960.00 | -0.67% | 25,000 |
| Mar 5, 2026 | 6,100.00 | 6,160.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 25,300 |
| Mar 4, 2026 | 6,020.00 | 6,050.00 | 5,920.00 | 6,000.00 | 6,000.00 | -1.32% | 28,000 |
| Mar 3, 2026 | 6,200.00 | 6,200.00 | 6,080.00 | 6,080.00 | 6,080.00 | -1.78% | 25,700 |
| Mar 2, 2026 | 6,180.00 | 6,260.00 | 6,160.00 | 6,190.00 | 6,190.00 | -1.43% | 30,700 |
| Feb 27, 2026 | 6,120.00 | 6,280.00 | 6,110.00 | 6,280.00 | 6,280.00 | 2.61% | 27,400 |
| Feb 26, 2026 | 6,150.00 | 6,190.00 | 6,110.00 | 6,120.00 | 6,120.00 | - | 22,500 |
| Feb 25, 2026 | 6,120.00 | 6,130.00 | 6,090.00 | 6,120.00 | 6,120.00 | 0.49% | 19,400 |
| Feb 24, 2026 | 5,990.00 | 6,090.00 | 5,960.00 | 6,090.00 | 6,090.00 | 1.67% | 25,100 |
| Feb 20, 2026 | 5,980.00 | 6,010.00 | 5,940.00 | 5,990.00 | 5,990.00 | -0.17% | 15,100 |
| Feb 19, 2026 | 5,980.00 | 6,000.00 | 5,940.00 | 6,000.00 | 6,000.00 | 0.67% | 15,600 |
| Feb 18, 2026 | 5,900.00 | 5,970.00 | 5,900.00 | 5,960.00 | 5,960.00 | 1.02% | 14,200 |
| Feb 17, 2026 | 5,860.00 | 5,960.00 | 5,860.00 | 5,900.00 | 5,900.00 | 0.17% | 20,900 |
| Feb 16, 2026 | 5,890.00 | 5,890.00 | 5,830.00 | 5,890.00 | 5,890.00 | - | 27,400 |
| Feb 13, 2026 | 5,890.00 | 5,930.00 | 5,830.00 | 5,890.00 | 5,890.00 | - | 26,500 |
| Feb 12, 2026 | 5,910.00 | 5,930.00 | 5,870.00 | 5,890.00 | 5,890.00 | 0.51% | 18,500 |
| Feb 10, 2026 | 5,910.00 | 5,920.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.68% | 35,400 |
| Feb 9, 2026 | 5,990.00 | 5,990.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.01% | 27,300 |
| Feb 6, 2026 | 6,010.00 | 6,010.00 | 5,930.00 | 5,960.00 | 5,960.00 | -0.67% | 25,300 |
| Feb 5, 2026 | 5,970.00 | 6,020.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.67% | 13,900 |
| Feb 4, 2026 | 6,020.00 | 6,050.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.00% | 32,700 |
| Feb 3, 2026 | 6,070.00 | 6,100.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.17% | 17,200 |
| Feb 2, 2026 | 6,150.00 | 6,160.00 | 6,020.00 | 6,030.00 | 6,030.00 | -1.95% | 24,900 |
| Jan 30, 2026 | 6,080.00 | 6,150.00 | 6,060.00 | 6,150.00 | 6,150.00 | 1.65% | 14,100 |
| Jan 29, 2026 | 6,040.00 | 6,070.00 | 6,010.00 | 6,050.00 | 6,050.00 | 0.17% | 17,500 |
| Jan 28, 2026 | 6,060.00 | 6,060.00 | 6,020.00 | 6,040.00 | 6,040.00 | -0.17% | 13,500 |
| Jan 27, 2026 | 6,170.00 | 6,180.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.79% | 29,700 |
| Jan 26, 2026 | 6,220.00 | 6,290.00 | 6,140.00 | 6,160.00 | 6,160.00 | -0.96% | 43,000 |
| Jan 23, 2026 | 6,270.00 | 6,270.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0.16% | 8,300 |
| 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 |