NAGAWA Co., Ltd. (TYO:9663)
Japan · Delayed Price · Currency is JPY 5,220.00
+110.00 (2.15%)
Jul 27, 2026, 3:30 PM JST
NAGAWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 4,790.00 | 4,830.00 | 4,705.00 | 4,825.00 | 4,825.00 | 0.73% | 26,800 |
| Jun 2, 2026 | 4,700.00 | 4,815.00 | 4,670.00 | 4,790.00 | 4,790.00 | 0.74% | 37,900 |
| Jun 1, 2026 | 4,935.00 | 4,935.00 | 4,745.00 | 4,755.00 | 4,755.00 | -3.65% | 60,400 |
| May 29, 2026 | 4,975.00 | 5,020.00 | 4,935.00 | 4,935.00 | 4,935.00 | -0.20% | 31,200 |
| May 28, 2026 | 4,950.00 | 4,995.00 | 4,900.00 | 4,945.00 | 4,945.00 | -0.70% | 40,200 |
| May 27, 2026 | 4,980.00 | 5,000.00 | 4,930.00 | 4,980.00 | 4,980.00 | 0.30% | 30,200 |
| May 26, 2026 | 5,000.00 | 5,020.00 | 4,960.00 | 4,965.00 | 4,965.00 | -0.10% | 20,000 |
| May 25, 2026 | 5,100.00 | 5,110.00 | 4,945.00 | 4,970.00 | 4,970.00 | -2.36% | 29,900 |
| 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 |