NAGAWA Co., Ltd. (TYO:9663)
Japan · Delayed Price · Currency is JPY 5,090.00
+30.00 (0.59%)
Sep 4, 2026, 3:30 PM JST
NAGAWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,060.00 | 5,110.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.59% | 29,700 |
| Sep 3, 2026 | 5,100.00 | 5,140.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.59% | 15,000 |
| Sep 2, 2026 | 5,130.00 | 5,140.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.97% | 20,500 |
| Sep 1, 2026 | 5,270.00 | 5,280.00 | 5,140.00 | 5,140.00 | 5,140.00 | -1.34% | 27,700 |
| Aug 31, 2026 | 5,200.00 | 5,260.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.39% | 222,300 |
| Aug 28, 2026 | 5,150.00 | 5,260.00 | 5,150.00 | 5,190.00 | 5,190.00 | 0.97% | 21,300 |
| Aug 27, 2026 | 5,110.00 | 5,170.00 | 5,110.00 | 5,140.00 | 5,140.00 | -0.39% | 23,500 |
| Aug 26, 2026 | 5,110.00 | 5,160.00 | 5,110.00 | 5,160.00 | 5,160.00 | 0.98% | 14,000 |
| Aug 25, 2026 | 5,160.00 | 5,160.00 | 5,110.00 | 5,110.00 | 5,110.00 | -1.16% | 15,800 |
| Aug 24, 2026 | 5,110.00 | 5,180.00 | 5,080.00 | 5,170.00 | 5,170.00 | 1.37% | 17,500 |
| Aug 21, 2026 | 5,070.00 | 5,150.00 | 5,070.00 | 5,100.00 | 5,100.00 | 0.39% | 18,800 |
| Aug 20, 2026 | 5,090.00 | 5,130.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.78% | 23,800 |
| Aug 19, 2026 | 5,110.00 | 5,150.00 | 5,060.00 | 5,120.00 | 5,120.00 | -0.39% | 21,200 |
| Aug 18, 2026 | 5,190.00 | 5,210.00 | 5,130.00 | 5,140.00 | 5,140.00 | -1.53% | 18,500 |
| Aug 17, 2026 | 5,180.00 | 5,230.00 | 5,140.00 | 5,220.00 | 5,220.00 | 0.19% | 13,200 |
| Aug 14, 2026 | 5,090.00 | 5,210.00 | 5,080.00 | 5,210.00 | 5,210.00 | 2.36% | 19,800 |
| Aug 13, 2026 | 5,060.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | -0.97% | 26,400 |
| Aug 12, 2026 | 5,150.00 | 5,160.00 | 5,090.00 | 5,140.00 | 5,140.00 | 0.59% | 12,900 |
| Aug 10, 2026 | 5,130.00 | 5,140.00 | 5,060.00 | 5,110.00 | 5,110.00 | 0.39% | 14,700 |
| Aug 7, 2026 | 5,050.00 | 5,130.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.79% | 15,000 |
| Aug 6, 2026 | 4,995.00 | 5,050.00 | 4,995.00 | 5,050.00 | 5,050.00 | 0.80% | 14,100 |
| Aug 5, 2026 | 5,060.00 | 5,070.00 | 4,980.00 | 5,010.00 | 5,010.00 | -0.79% | 20,800 |
| Aug 4, 2026 | 5,100.00 | 5,110.00 | 5,040.00 | 5,050.00 | 5,050.00 | -0.39% | 13,500 |
| Aug 3, 2026 | 5,220.00 | 5,220.00 | 5,040.00 | 5,070.00 | 5,070.00 | -2.31% | 27,300 |
| Jul 31, 2026 | 5,290.00 | 5,290.00 | 5,130.00 | 5,190.00 | 5,190.00 | -2.26% | 23,500 |
| Jul 30, 2026 | 5,380.00 | 5,380.00 | 5,290.00 | 5,310.00 | 5,310.00 | -2.03% | 20,000 |
| Jul 29, 2026 | 5,280.00 | 5,440.00 | 5,260.00 | 5,420.00 | 5,420.00 | 4.23% | 44,900 |
| Jul 28, 2026 | 5,220.00 | 5,220.00 | 5,120.00 | 5,200.00 | 5,200.00 | -0.38% | 15,700 |
| Jul 27, 2026 | 5,160.00 | 5,350.00 | 5,120.00 | 5,220.00 | 5,220.00 | 2.15% | 45,700 |
| Jul 24, 2026 | 5,100.00 | 5,120.00 | 5,070.00 | 5,110.00 | 5,110.00 | -0.39% | 8,600 |
| Jul 23, 2026 | 5,130.00 | 5,150.00 | 5,090.00 | 5,130.00 | 5,130.00 | 0.20% | 11,300 |
| Jul 22, 2026 | 5,110.00 | 5,180.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.39% | 12,600 |
| Jul 21, 2026 | 5,140.00 | 5,180.00 | 5,110.00 | 5,140.00 | 5,140.00 | 0.98% | 12,500 |
| Jul 17, 2026 | 5,130.00 | 5,180.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.78% | 15,600 |
| Jul 16, 2026 | 5,090.00 | 5,160.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.79% | 15,600 |
| Jul 15, 2026 | 5,060.00 | 5,090.00 | 4,985.00 | 5,090.00 | 5,090.00 | 1.60% | 25,600 |
| Jul 14, 2026 | 5,110.00 | 5,120.00 | 5,010.00 | 5,010.00 | 5,010.00 | -1.96% | 21,100 |
| Jul 13, 2026 | 5,080.00 | 5,130.00 | 5,030.00 | 5,110.00 | 5,110.00 | 1.39% | 25,200 |
| Jul 10, 2026 | 5,020.00 | 5,040.00 | 4,980.00 | 5,040.00 | 5,040.00 | 0.90% | 31,600 |
| Jul 9, 2026 | 4,975.00 | 5,010.00 | 4,940.00 | 4,995.00 | 4,995.00 | 0.60% | 33,800 |
| Jul 8, 2026 | 4,995.00 | 5,000.00 | 4,935.00 | 4,965.00 | 4,965.00 | -0.70% | 29,900 |
| Jul 7, 2026 | 5,050.00 | 5,060.00 | 4,995.00 | 5,000.00 | 5,000.00 | -0.60% | 24,300 |
| Jul 6, 2026 | 5,060.00 | 5,060.00 | 5,010.00 | 5,030.00 | 5,030.00 | 0.20% | 25,700 |
| Jul 3, 2026 | 5,090.00 | 5,090.00 | 4,990.00 | 5,020.00 | 5,020.00 | -1.38% | 21,600 |
| Jul 2, 2026 | 5,000.00 | 5,140.00 | 5,000.00 | 5,090.00 | 5,090.00 | 2.83% | 40,300 |
| Jul 1, 2026 | 4,985.00 | 5,000.00 | 4,925.00 | 4,950.00 | 4,950.00 | -0.70% | 29,000 |
| Jun 30, 2026 | 5,090.00 | 5,090.00 | 4,980.00 | 4,985.00 | 4,985.00 | -1.87% | 23,500 |
| Jun 29, 2026 | 5,000.00 | 5,120.00 | 5,000.00 | 5,080.00 | 5,080.00 | 2.42% | 38,600 |
| Jun 26, 2026 | 4,980.00 | 5,030.00 | 4,955.00 | 4,960.00 | 4,960.00 | -0.40% | 15,400 |
| Jun 25, 2026 | 5,040.00 | 5,050.00 | 4,960.00 | 4,980.00 | 4,980.00 | -0.60% | 19,100 |