Skip to main content
logo
Nagase Brothers Inc. (TYO:9733)
Japan flag Japan · Delayed Price · Currency is JPY
2,267.00
-11.00 (-0.48%)
May 15, 2026, 3:30 PM JST

Nagase Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,270.002,284.002,261.002,267.002,267.00-0.48%30,200
May 14, 20262,272.002,295.002,264.002,278.002,278.00-0.22%37,800
May 13, 20262,260.002,300.002,260.002,283.002,283.000.62%18,700
May 12, 20262,285.002,307.002,263.002,269.002,269.00-0.79%29,500
May 11, 20262,280.002,302.002,280.002,287.002,287.000.31%19,000
May 8, 20262,279.002,290.002,263.002,280.002,280.00-0.44%27,800
May 7, 20262,340.002,348.002,273.002,290.002,290.00-0.43%43,600
May 1, 20262,300.002,334.002,275.002,300.002,300.00-0.48%73,400
Apr 30, 20262,335.002,340.002,300.002,311.002,311.00-1.03%44,500
Apr 28, 20262,300.002,335.002,297.002,335.002,335.001.97%23,200
Apr 27, 20262,301.002,318.002,286.002,290.002,290.00-0.91%43,000
Apr 24, 20262,345.002,354.002,311.002,311.002,311.00-1.45%24,900
Apr 23, 20262,370.002,381.002,339.002,345.002,345.00-1.05%24,300
Apr 22, 20262,352.002,381.002,351.002,370.002,370.000.34%25,400
Apr 21, 20262,401.002,416.002,358.002,362.002,362.00-2.07%36,500
Apr 20, 20262,460.002,469.002,405.002,412.002,412.00-1.95%30,600
Apr 17, 20262,479.002,479.002,447.002,460.002,460.000.33%18,200
Apr 16, 20262,448.002,465.002,427.002,452.002,452.001.28%28,800
Apr 15, 20262,481.002,491.002,412.002,421.002,421.00-2.42%40,700
Apr 14, 20262,510.002,512.002,481.002,481.002,481.00-0.68%18,800
Apr 13, 20262,528.002,545.002,496.002,498.002,498.00-1.19%32,600
Apr 10, 20262,535.002,535.002,493.002,528.002,528.000.20%68,200
Apr 9, 20262,578.002,584.002,523.002,523.002,523.00-0.83%41,200
Apr 8, 20262,535.002,562.002,525.002,544.002,544.001.15%51,500
Apr 7, 20262,500.002,532.002,500.002,515.002,515.00-0.28%33,000
Apr 6, 20262,473.002,543.002,473.002,522.002,522.002.56%64,600
Apr 3, 20262,474.002,474.002,441.002,459.002,459.001.11%39,400
Apr 2, 20262,435.002,478.002,422.002,432.002,432.00-0.12%74,900
Apr 1, 20262,401.002,473.002,401.002,435.002,435.003.57%138,200
Mar 31, 20262,551.002,561.002,351.002,351.002,351.00-9.40%190,200
Mar 30, 20262,443.002,611.002,443.002,595.002,595.00-8.72%176,100
Mar 27, 20262,800.002,877.002,800.002,843.002,693.00-0.07%107,700
Mar 26, 20262,825.002,867.002,820.002,845.002,694.890.71%84,200
Mar 25, 20262,752.002,837.002,752.002,825.002,675.953.22%142,100
Mar 24, 20262,734.002,763.002,734.002,737.002,592.590.11%52,700
Mar 23, 20262,750.002,750.002,705.002,734.002,589.75-1.30%79,900
Mar 19, 20262,800.002,805.002,750.002,770.002,623.85-0.97%104,500
Mar 18, 20262,789.002,797.002,761.002,797.002,649.431.34%53,800
Mar 17, 20262,752.002,775.002,752.002,760.002,760.000.36%40,100
Mar 16, 20262,751.002,789.002,738.002,750.002,750.00-0.15%62,000
Mar 13, 20262,750.002,767.002,738.002,754.002,754.00-0.40%50,000
Mar 12, 20262,783.002,783.002,752.002,765.002,765.00-0.79%45,200
Mar 11, 20262,780.002,805.002,767.002,787.002,787.000.43%76,300
Mar 10, 20262,797.002,797.002,746.002,775.002,775.000.47%45,900
Mar 9, 20262,735.002,771.002,701.002,762.002,762.00-0.65%88,200
Mar 6, 20262,763.002,780.002,729.002,780.002,780.000.29%58,300
Mar 5, 20262,734.002,773.002,730.002,772.002,772.003.28%74,700
Mar 4, 20262,693.002,720.002,659.002,684.002,684.00-2.04%128,600
Mar 3, 20262,790.002,799.002,740.002,740.002,740.00-1.37%95,800
Mar 2, 20262,800.002,805.002,756.002,778.002,778.00-1.03%140,600