Skip to main content
logo
Nagase Brothers Inc. (TYO:9733)
Japan flag Japan · Delayed Price · Currency is JPY
2,191.00
-73.00 (-3.22%)
Nov 6, 2026, 3:30 PM JST

Nagase Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,200.002,223.002,191.002,191.002,191.00-3.22%29,900
Nov 5, 20262,231.002,282.002,231.002,264.002,264.002.54%16,700
Nov 4, 20262,215.002,238.002,200.002,208.002,208.00-0.63%18,500
Nov 2, 20262,237.002,248.002,212.002,222.002,222.00-1.29%19,400
Oct 30, 20262,249.002,265.002,238.002,251.002,251.000.09%9,700
Oct 29, 20262,255.002,256.002,215.002,249.002,249.00-0.27%35,700
Oct 28, 20262,309.002,312.002,251.002,255.002,255.00-3.84%27,500
Oct 27, 20262,371.002,371.002,345.002,345.002,345.00-1.05%9,800
Oct 26, 20262,343.002,370.002,332.002,370.002,370.001.15%22,400
Oct 23, 20262,348.002,360.002,317.002,343.002,343.00-0.21%27,700
Oct 22, 20262,346.002,360.002,327.002,348.002,348.000.09%10,000
Oct 21, 20262,338.002,354.002,317.002,346.002,346.000.34%13,500
Oct 20, 20262,350.002,374.002,328.002,338.002,338.00-0.30%17,100
Oct 19, 20262,360.002,378.002,345.002,345.002,345.00-0.13%29,200
Oct 16, 20262,357.002,367.002,301.002,348.002,348.00-3.81%43,400
Oct 15, 20262,271.002,441.002,245.002,441.002,441.007.49%68,800
Oct 14, 20262,244.002,274.002,236.002,271.002,271.000.84%10,100
Oct 13, 20262,221.002,252.002,221.002,252.002,252.001.21%15,300
Oct 9, 20262,202.002,231.002,202.002,225.002,225.000.91%9,100
Oct 8, 20262,215.002,215.002,200.002,205.002,205.00-0.68%11,600
Oct 7, 20262,221.002,232.002,212.002,220.002,220.00-0.13%11,900
Oct 6, 20262,210.002,232.002,210.002,223.002,223.000.32%10,600
Oct 5, 20262,232.002,236.002,215.002,216.002,216.00-0.85%14,900
Oct 2, 20262,253.002,259.002,234.002,235.002,235.00-1.41%13,600
Oct 1, 20262,267.002,285.002,267.002,267.002,267.00-1.22%6,500
Sep 30, 20262,255.002,303.002,250.002,295.002,295.002.23%16,000
Sep 29, 20262,255.002,266.002,230.002,245.002,245.00-0.44%45,700
Sep 28, 20262,327.002,328.002,311.002,315.002,255.00-0.34%19,600
Sep 25, 20262,310.002,335.002,310.002,323.002,262.790.56%11,800
Sep 24, 20262,320.002,320.002,303.002,310.002,250.130.09%15,700
Sep 18, 20262,310.002,317.002,301.002,308.002,248.18-15,500
Sep 17, 20262,303.002,317.002,303.002,308.002,248.180.26%10,400
Sep 16, 20262,302.002,322.002,302.002,302.002,242.34-0.26%9,900
Sep 15, 20262,310.002,314.002,301.002,308.002,248.18-0.04%7,600
Sep 14, 20262,285.002,310.002,285.002,309.002,249.161.09%13,900
Sep 11, 20262,280.002,290.002,267.002,284.002,224.80-0.31%13,400
Sep 10, 20262,297.002,307.002,288.002,291.002,231.62-0.30%9,900
Sep 9, 20262,315.002,316.002,298.002,298.002,238.44-0.73%18,500
Sep 8, 20262,316.002,331.002,306.002,315.002,255.00-0.73%10,300
Sep 7, 20262,350.002,350.002,325.002,332.002,271.56-0.17%15,900
Sep 4, 20262,339.002,351.002,330.002,336.002,275.46-0.21%36,700
Sep 3, 20262,346.002,355.002,340.002,341.002,280.33-0.21%29,500
Sep 2, 20262,352.002,365.002,332.002,346.002,285.20-0.76%31,400
Sep 1, 20262,373.002,375.002,352.002,364.002,302.73-0.38%29,800
Aug 31, 20262,360.002,373.002,351.002,373.002,311.500.55%34,100
Aug 28, 20262,352.002,371.002,351.002,360.002,298.830.34%13,900
Aug 27, 20262,350.002,354.002,337.002,352.002,291.040.13%8,300
Aug 26, 20262,332.002,354.002,326.002,349.002,288.121.60%22,000
Aug 25, 20262,330.002,345.002,312.002,312.002,252.08-0.52%16,200
Aug 24, 20262,315.002,336.002,315.002,324.002,263.770.69%13,700