NAGAWA Co., Ltd. (TYO:9663)
Japan · Delayed Price · Currency is JPY 5,180.00
-30.00 (-0.58%)
Aug 17, 2026, 9:00 AM JST
NAGAWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5,000.00 | 5,060.00 | 4,975.00 | 5,010.00 | 5,010.00 | 0.40% | 22,000 |
| Jun 23, 2026 | 4,950.00 | 5,060.00 | 4,945.00 | 4,990.00 | 4,990.00 | 0.91% | 22,400 |
| Jun 22, 2026 | 4,940.00 | 5,030.00 | 4,905.00 | 4,945.00 | 4,945.00 | 1.54% | 30,300 |
| Jun 19, 2026 | 5,010.00 | 5,050.00 | 4,820.00 | 4,870.00 | 4,870.00 | -0.81% | 61,600 |
| Jun 18, 2026 | 4,935.00 | 4,960.00 | 4,880.00 | 4,910.00 | 4,910.00 | 0.20% | 23,500 |
| Jun 17, 2026 | 4,805.00 | 4,930.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1.98% | 17,300 |
| Jun 16, 2026 | 4,785.00 | 4,810.00 | 4,720.00 | 4,805.00 | 4,805.00 | 0.21% | 18,700 |
| Jun 15, 2026 | 4,755.00 | 4,820.00 | 4,750.00 | 4,795.00 | 4,795.00 | 0.95% | 19,800 |
| Jun 12, 2026 | 4,730.00 | 4,755.00 | 4,700.00 | 4,750.00 | 4,750.00 | 0.96% | 23,500 |
| Jun 11, 2026 | 4,770.00 | 4,780.00 | 4,685.00 | 4,705.00 | 4,705.00 | -2.39% | 30,000 |
| Jun 10, 2026 | 4,775.00 | 4,830.00 | 4,760.00 | 4,820.00 | 4,820.00 | 1.47% | 21,500 |
| Jun 9, 2026 | 4,720.00 | 4,785.00 | 4,720.00 | 4,750.00 | 4,750.00 | 0.64% | 22,800 |
| Jun 8, 2026 | 4,780.00 | 4,850.00 | 4,695.00 | 4,720.00 | 4,720.00 | -1.67% | 29,000 |
| Jun 5, 2026 | 4,785.00 | 4,865.00 | 4,780.00 | 4,800.00 | 4,800.00 | 1.05% | 28,600 |
| Jun 4, 2026 | 4,760.00 | 4,810.00 | 4,745.00 | 4,750.00 | 4,750.00 | -1.55% | 17,600 |