NAGAWA Co., Ltd. (TYO:9663)
Japan · Delayed Price · Currency is JPY 4,825.00
+100.00 (2.12%)
Oct 16, 2026, 3:30 PM JST
NAGAWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,765.00 | 4,825.00 | 4,735.00 | 4,825.00 | 4,825.00 | 2.12% | 32,700 |
| Oct 15, 2026 | 4,745.00 | 4,750.00 | 4,705.00 | 4,725.00 | 4,725.00 | -0.42% | 34,900 |
| Oct 14, 2026 | 4,805.00 | 4,805.00 | 4,745.00 | 4,745.00 | 4,745.00 | -1.96% | 25,400 |
| Oct 13, 2026 | 4,790.00 | 4,845.00 | 4,790.00 | 4,840.00 | 4,840.00 | 0.94% | 27,700 |
| Oct 9, 2026 | 4,730.00 | 4,840.00 | 4,730.00 | 4,795.00 | 4,795.00 | 1.27% | 27,300 |
| Oct 8, 2026 | 4,775.00 | 4,775.00 | 4,700.00 | 4,735.00 | 4,735.00 | -0.94% | 31,000 |
| Oct 7, 2026 | 4,785.00 | 4,830.00 | 4,770.00 | 4,780.00 | 4,780.00 | -0.21% | 22,600 |
| Oct 6, 2026 | 4,700.00 | 4,820.00 | 4,700.00 | 4,790.00 | 4,790.00 | 1.91% | 34,400 |
| Oct 5, 2026 | 4,715.00 | 4,735.00 | 4,695.00 | 4,700.00 | 4,700.00 | -0.84% | 34,100 |
| Oct 2, 2026 | 4,755.00 | 4,755.00 | 4,725.00 | 4,740.00 | 4,740.00 | -0.63% | 29,400 |
| Oct 1, 2026 | 4,805.00 | 4,810.00 | 4,760.00 | 4,770.00 | 4,770.00 | -1.04% | 41,700 |
| Sep 30, 2026 | 4,850.00 | 4,855.00 | 4,800.00 | 4,820.00 | 4,820.00 | -0.10% | 27,000 |
| Sep 29, 2026 | 4,850.00 | 4,880.00 | 4,825.00 | 4,825.00 | 4,825.00 | -1.93% | 60,500 |
| Sep 28, 2026 | 4,935.00 | 4,935.00 | 4,890.00 | 4,920.00 | 4,920.00 | 0.41% | 58,900 |
| Sep 25, 2026 | 4,935.00 | 4,950.00 | 4,890.00 | 4,900.00 | 4,900.00 | -0.31% | 39,800 |
| Sep 24, 2026 | 4,925.00 | 4,955.00 | 4,905.00 | 4,915.00 | 4,915.00 | 0.10% | 51,100 |
| Sep 18, 2026 | 5,040.00 | 5,040.00 | 4,910.00 | 4,910.00 | 4,910.00 | -2.19% | 52,800 |
| Sep 17, 2026 | 5,000.00 | 5,030.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.50% | 22,000 |
| Sep 16, 2026 | 5,020.00 | 5,060.00 | 4,990.00 | 4,995.00 | 4,995.00 | -0.50% | 17,700 |
| Sep 15, 2026 | 5,040.00 | 5,060.00 | 5,010.00 | 5,020.00 | 5,020.00 | -0.40% | 15,600 |
| Sep 14, 2026 | 4,980.00 | 5,050.00 | 4,980.00 | 5,040.00 | 5,040.00 | 1.00% | 20,400 |
| Sep 11, 2026 | 5,010.00 | 5,030.00 | 4,975.00 | 4,990.00 | 4,990.00 | -0.80% | 40,100 |
| Sep 10, 2026 | 5,040.00 | 5,050.00 | 5,020.00 | 5,030.00 | 5,030.00 | -0.20% | 13,400 |
| Sep 9, 2026 | 5,060.00 | 5,080.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.79% | 18,700 |
| Sep 8, 2026 | 5,060.00 | 5,110.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.20% | 16,400 |
| Sep 7, 2026 | 5,110.00 | 5,110.00 | 5,050.00 | 5,090.00 | 5,090.00 | - | 34,100 |
| 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 |