Skip to main content
logo
Nagase Brothers Inc. (TYO:9733)
Japan flag Japan · Delayed Price · Currency is JPY
2,288.00
+6.00 (0.26%)
Aug 6, 2026, 10:10 AM JST

Nagase Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,312.002,312.002,282.002,282.002,282.00-0.39%14,800
Aug 4, 20262,320.002,321.002,291.002,291.002,291.00-1.34%22,100
Aug 3, 20262,338.002,346.002,312.002,322.002,322.00-0.73%21,600
Jul 31, 20262,336.002,372.002,326.002,339.002,339.000.13%22,800
Jul 30, 20262,347.002,348.002,321.002,336.002,336.00-0.47%29,900
Jul 29, 20262,307.002,353.002,307.002,347.002,347.001.82%31,300
Jul 28, 20262,300.002,327.002,296.002,305.002,305.000.22%31,000
Jul 27, 20262,272.002,304.002,272.002,300.002,300.000.61%24,400
Jul 24, 20262,220.002,286.002,201.002,286.002,286.00-2.43%80,400
Jul 23, 20262,363.002,363.002,332.002,343.002,343.00-1.06%53,400
Jul 22, 20262,353.002,400.002,344.002,368.002,368.000.68%59,500
Jul 21, 20262,332.002,373.002,332.002,352.002,352.000.99%16,400
Jul 17, 20262,343.002,365.002,326.002,329.002,329.00-0.56%20,700
Jul 16, 20262,351.002,391.002,342.002,342.002,342.00-0.38%34,300
Jul 15, 20262,349.002,356.002,337.002,351.002,351.000.09%12,700
Jul 14, 20262,362.002,380.002,349.002,349.002,349.00-0.51%21,500
Jul 13, 20262,372.002,394.002,361.002,361.002,361.00-0.46%10,600
Jul 10, 20262,374.002,380.002,356.002,372.002,372.00-0.59%9,900
Jul 9, 20262,376.002,386.002,362.002,386.002,386.00-15,900
Jul 8, 20262,386.002,403.002,386.002,386.002,386.00-0.79%13,800
Jul 7, 20262,398.002,406.002,389.002,405.002,405.000.63%17,200
Jul 6, 20262,354.002,400.002,354.002,390.002,390.001.14%21,300
Jul 3, 20262,330.002,364.002,328.002,363.002,363.001.20%31,800
Jul 2, 20262,320.002,345.002,310.002,335.002,335.001.08%29,100
Jul 1, 20262,300.002,310.002,291.002,310.002,310.000.43%11,900
Jun 30, 20262,330.002,342.002,284.002,300.002,300.00-1.29%73,300
Jun 29, 20262,278.002,334.002,278.002,330.002,330.002.78%32,400
Jun 26, 20262,221.002,267.002,212.002,267.002,267.002.12%30,700
Jun 25, 20262,220.002,244.002,204.002,220.002,220.00-0.63%24,800
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