Skip to main content
logo
Nagase Brothers Inc. (TYO:9733)
Japan flag Japan · Delayed Price · Currency is JPY
2,187.00
-20.00 (-0.91%)
Jun 4, 2026, 3:30 PM JST

Nagase Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,201.002,211.002,185.002,194.00--0.59%14,400
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
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, 20262,443.002,611.002,443.002,595.002,595.00-3.64%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