NAGAWA Co., Ltd. (TYO:9663)
Japan · Delayed Price · Currency is JPY 4,965.00
-5.00 (-0.10%)
May 27, 2026, 9:04 AM JST
NAGAWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,020.00 | 5,090.00 | 4,975.00 | 5,090.00 | 5,090.00 | 1.39% | 28,100 |
| May 21, 2026 | 5,150.00 | 5,200.00 | 5,020.00 | 5,020.00 | 5,020.00 | -2.52% | 29,700 |
| May 20, 2026 | 5,150.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.96% | 14,800 |
| May 19, 2026 | 5,180.00 | 5,240.00 | 5,160.00 | 5,200.00 | 5,200.00 | 1.36% | 19,600 |
| May 18, 2026 | 5,250.00 | 5,260.00 | 5,070.00 | 5,130.00 | 5,130.00 | -3.57% | 52,600 |
| May 15, 2026 | 5,380.00 | 5,400.00 | 5,240.00 | 5,320.00 | 5,320.00 | -0.75% | 17,100 |
| May 14, 2026 | 5,310.00 | 5,360.00 | 5,280.00 | 5,360.00 | 5,360.00 | 0.37% | 11,600 |
| May 13, 2026 | 5,340.00 | 5,400.00 | 5,300.00 | 5,340.00 | 5,340.00 | 0.56% | 13,700 |
| May 12, 2026 | 5,340.00 | 5,380.00 | 5,300.00 | 5,310.00 | 5,310.00 | -0.56% | 14,500 |
| May 11, 2026 | 5,380.00 | 5,380.00 | 5,300.00 | 5,340.00 | 5,340.00 | - | 14,400 |
| May 8, 2026 | 5,380.00 | 5,390.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.19% | 18,200 |
| May 7, 2026 | 5,270.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,350.00 | 1.90% | 18,400 |
| May 1, 2026 | 5,190.00 | 5,280.00 | 5,130.00 | 5,250.00 | 5,250.00 | 1.16% | 22,700 |
| Apr 30, 2026 | 5,250.00 | 5,310.00 | 5,150.00 | 5,190.00 | 5,190.00 | -1.89% | 34,400 |
| Apr 28, 2026 | 5,260.00 | 5,300.00 | 5,210.00 | 5,290.00 | 5,290.00 | 0.95% | 32,800 |
| Apr 27, 2026 | 5,250.00 | 5,290.00 | 5,220.00 | 5,240.00 | 5,240.00 | 0.19% | 22,300 |
| Apr 24, 2026 | 5,230.00 | 5,270.00 | 5,160.00 | 5,230.00 | 5,230.00 | - | 31,500 |
| Apr 23, 2026 | 5,260.00 | 5,300.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.76% | 28,700 |
| Apr 22, 2026 | 5,320.00 | 5,330.00 | 5,270.00 | 5,270.00 | 5,270.00 | -1.31% | 32,500 |
| Apr 21, 2026 | 5,440.00 | 5,460.00 | 5,330.00 | 5,340.00 | 5,340.00 | -1.84% | 33,600 |
| Apr 20, 2026 | 5,490.00 | 5,500.00 | 5,410.00 | 5,440.00 | 5,440.00 | - | 22,300 |
| Apr 17, 2026 | 5,410.00 | 5,460.00 | 5,370.00 | 5,440.00 | 5,440.00 | 1.30% | 26,000 |
| Apr 16, 2026 | 5,450.00 | 5,500.00 | 5,370.00 | 5,370.00 | 5,370.00 | -0.92% | 39,600 |
| Apr 15, 2026 | 5,420.00 | 5,500.00 | 5,400.00 | 5,420.00 | 5,420.00 | 0.18% | 31,500 |
| Apr 14, 2026 | 5,510.00 | 5,530.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.81% | 28,600 |
| Apr 13, 2026 | 5,570.00 | 5,570.00 | 5,460.00 | 5,510.00 | 5,510.00 | -1.08% | 37,400 |
| Apr 10, 2026 | 5,650.00 | 5,660.00 | 5,570.00 | 5,570.00 | 5,570.00 | -1.42% | 33,600 |
| Apr 9, 2026 | 5,740.00 | 5,740.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.74% | 19,600 |
| Apr 8, 2026 | 5,730.00 | 5,770.00 | 5,680.00 | 5,750.00 | 5,750.00 | 1.23% | 25,500 |
| Apr 7, 2026 | 5,670.00 | 5,710.00 | 5,650.00 | 5,680.00 | 5,680.00 | 0.71% | 19,300 |
| Apr 6, 2026 | 5,700.00 | 5,710.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.35% | 19,600 |
| Apr 3, 2026 | 5,670.00 | 5,760.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.18% | 21,000 |
| Apr 2, 2026 | 5,700.00 | 5,820.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.53% | 22,600 |
| Apr 1, 2026 | 5,740.00 | 5,750.00 | 5,630.00 | 5,700.00 | 5,700.00 | 2.52% | 27,400 |
| Mar 31, 2026 | 5,860.00 | 5,870.00 | 5,560.00 | 5,560.00 | 5,560.00 | -5.12% | 52,400 |
| Mar 30, 2026 | 5,830.00 | 5,940.00 | 5,820.00 | 5,860.00 | 5,860.00 | -4.40% | 78,200 |
| Mar 27, 2026 | 6,190.00 | 6,230.00 | 6,170.00 | 6,230.00 | 6,130.00 | 0.97% | 43,700 |
| Mar 26, 2026 | 6,210.00 | 6,220.00 | 6,150.00 | 6,170.00 | 6,070.96 | -0.48% | 20,700 |
| Mar 25, 2026 | 6,230.00 | 6,230.00 | 6,170.00 | 6,200.00 | 6,100.48 | 1.14% | 16,200 |
| Mar 24, 2026 | 6,090.00 | 6,160.00 | 6,080.00 | 6,130.00 | 6,031.61 | 2.17% | 18,600 |
| Mar 23, 2026 | 6,110.00 | 6,110.00 | 6,000.00 | 6,000.00 | 5,903.69 | -1.64% | 21,500 |
| Mar 19, 2026 | 6,050.00 | 6,110.00 | 6,050.00 | 6,100.00 | 6,002.09 | 0.33% | 22,800 |
| Mar 18, 2026 | 6,070.00 | 6,090.00 | 6,030.00 | 6,080.00 | 5,982.41 | 1.16% | 24,900 |
| Mar 17, 2026 | 5,980.00 | 6,050.00 | 5,980.00 | 6,010.00 | 5,913.53 | 0.84% | 16,900 |
| Mar 16, 2026 | 5,970.00 | 6,000.00 | 5,960.00 | 5,960.00 | 5,864.33 | -0.17% | 18,100 |
| Mar 13, 2026 | 5,990.00 | 6,040.00 | 5,970.00 | 5,970.00 | 5,874.17 | -0.67% | 17,600 |
| Mar 12, 2026 | 6,030.00 | 6,070.00 | 6,010.00 | 6,010.00 | 5,913.53 | -0.66% | 22,600 |
| Mar 11, 2026 | 6,050.00 | 6,090.00 | 6,040.00 | 6,050.00 | 5,952.89 | 0.83% | 16,400 |
| Mar 10, 2026 | 5,990.00 | 6,060.00 | 5,970.00 | 6,000.00 | 5,903.69 | 2.21% | 29,800 |
| Mar 9, 2026 | 5,900.00 | 5,950.00 | 5,840.00 | 5,870.00 | 5,775.78 | -1.51% | 46,700 |