NAGAWA Co., Ltd. (TYO:9663)
Japan · Delayed Price · Currency is JPY 5,450.00
+30.00 (0.55%)
Apr 16, 2026, 1:02 PM JST
NAGAWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5,450.00 | 5,500.00 | 5,450.00 | 5,500.00 | - | 1.48% | 7,300 |
| 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 | -5.94% | 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 |
| Mar 6, 2026 | 6,000.00 | 6,000.00 | 5,940.00 | 5,960.00 | 5,864.33 | -0.67% | 25,000 |
| Mar 5, 2026 | 6,100.00 | 6,160.00 | 6,000.00 | 6,000.00 | 5,903.69 | - | 25,300 |
| Mar 4, 2026 | 6,020.00 | 6,050.00 | 5,920.00 | 6,000.00 | 5,903.69 | -1.32% | 28,000 |
| Mar 3, 2026 | 6,200.00 | 6,200.00 | 6,080.00 | 6,080.00 | 5,982.41 | -1.78% | 25,700 |
| Mar 2, 2026 | 6,180.00 | 6,260.00 | 6,160.00 | 6,190.00 | 6,090.64 | -1.43% | 30,700 |
| Feb 27, 2026 | 6,120.00 | 6,280.00 | 6,110.00 | 6,280.00 | 6,179.20 | 2.61% | 27,400 |
| Feb 26, 2026 | 6,150.00 | 6,190.00 | 6,110.00 | 6,120.00 | 6,021.77 | - | 22,500 |
| Feb 25, 2026 | 6,120.00 | 6,130.00 | 6,090.00 | 6,120.00 | 6,021.77 | 0.49% | 19,400 |
| Feb 24, 2026 | 5,990.00 | 6,090.00 | 5,960.00 | 6,090.00 | 5,992.25 | 1.67% | 25,100 |
| Feb 20, 2026 | 5,980.00 | 6,010.00 | 5,940.00 | 5,990.00 | 5,893.85 | -0.17% | 15,100 |
| Feb 19, 2026 | 5,980.00 | 6,000.00 | 5,940.00 | 6,000.00 | 5,903.69 | 0.67% | 15,600 |
| Feb 18, 2026 | 5,900.00 | 5,970.00 | 5,900.00 | 5,960.00 | 5,864.33 | 1.02% | 14,200 |
| Feb 17, 2026 | 5,860.00 | 5,960.00 | 5,860.00 | 5,900.00 | 5,805.30 | 0.17% | 20,900 |
| Feb 16, 2026 | 5,890.00 | 5,890.00 | 5,830.00 | 5,890.00 | 5,795.46 | - | 27,400 |
| Feb 13, 2026 | 5,890.00 | 5,930.00 | 5,830.00 | 5,890.00 | 5,795.46 | - | 26,500 |
| Feb 12, 2026 | 5,910.00 | 5,930.00 | 5,870.00 | 5,890.00 | 5,795.46 | 0.51% | 18,500 |
| Feb 10, 2026 | 5,910.00 | 5,920.00 | 5,860.00 | 5,860.00 | 5,765.94 | -0.68% | 35,400 |
| Feb 9, 2026 | 5,990.00 | 5,990.00 | 5,900.00 | 5,900.00 | 5,805.30 | -1.01% | 27,300 |
| Feb 6, 2026 | 6,010.00 | 6,010.00 | 5,930.00 | 5,960.00 | 5,864.33 | -0.67% | 25,300 |
| Feb 5, 2026 | 5,970.00 | 6,020.00 | 5,970.00 | 6,000.00 | 5,903.69 | 0.67% | 13,900 |
| Feb 4, 2026 | 6,020.00 | 6,050.00 | 5,960.00 | 5,960.00 | 5,864.33 | -1.00% | 32,700 |
| Feb 3, 2026 | 6,070.00 | 6,100.00 | 6,020.00 | 6,020.00 | 5,923.37 | -0.17% | 17,200 |