Skip to main content
logo
Nagase Brothers Inc. (TYO:9733)
Japan flag Japan · Delayed Price · Currency is JPY
2,234.00
+13.00 (0.59%)
Jun 24, 2026, 3:30 PM JST

Nagase Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20262,220.002,249.002,208.002,234.002,234.000.59%34,600
Jun 23, 20262,220.002,231.002,201.002,221.002,221.000.05%21,600
Jun 22, 20262,212.002,221.002,201.002,220.002,220.000.36%40,800
Jun 19, 20262,200.002,219.002,188.002,212.002,212.000.55%32,400
Jun 18, 20262,201.002,214.002,195.002,200.002,200.00-0.05%26,700
Jun 17, 20262,234.002,238.002,201.002,201.002,201.00-0.09%27,000
Jun 16, 20262,235.002,235.002,203.002,203.002,203.00-1.03%25,900
Jun 15, 20262,250.002,260.002,222.002,226.002,226.00-0.40%23,200
Jun 12, 20262,230.002,238.002,215.002,235.002,235.000.45%16,300
Jun 11, 20262,246.002,246.002,196.002,225.002,225.00-0.93%30,600
Jun 10, 20262,251.002,251.002,223.002,246.002,246.00-0.22%20,400
Jun 9, 20262,220.002,255.002,220.002,251.002,251.002.32%38,000
Jun 8, 20262,190.002,217.002,169.002,200.002,200.00-0.18%23,700
Jun 5, 20262,187.002,223.002,187.002,204.002,204.000.78%13,700
Jun 4, 20262,201.002,211.002,180.002,187.002,187.00-0.91%21,400
Jun 3, 20262,201.002,220.002,191.002,207.002,207.000.32%25,700
Jun 2, 20262,232.002,240.002,200.002,200.002,200.00-1.96%27,000
Jun 1, 20262,282.002,282.002,234.002,244.002,244.00-1.67%41,400
May 29, 20262,266.002,303.002,266.002,282.002,282.000.75%17,500
May 28, 20262,241.002,270.002,241.002,265.002,265.00-0.04%9,700
May 27, 20262,255.002,266.002,225.002,266.002,266.00-0.18%20,600
May 26, 20262,263.002,272.002,254.002,270.002,270.00-0.13%15,300
May 25, 20262,301.002,337.002,269.002,273.002,273.00-1.60%28,500
May 22, 20262,313.002,313.002,279.002,310.002,310.000.61%15,700
May 21, 20262,315.002,329.002,290.002,296.002,296.00-1.03%23,100
May 20, 20262,320.002,320.002,290.002,320.002,320.000.17%25,200
May 19, 20262,275.002,316.002,275.002,316.002,316.001.27%35,500
May 18, 20262,280.002,295.002,267.002,287.002,287.000.88%25,300
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