Skip to main content
logo
Nagase Brothers Inc. (TYO:9733)
Japan flag Japan · Delayed Price · Currency is JPY
2,311.00
+3.00 (0.13%)
Sep 24, 2026, 10:43 AM JST

Nagase Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,310.002,317.002,301.002,308.002,308.00-15,500
Sep 17, 20262,303.002,317.002,303.002,308.002,308.000.26%10,400
Sep 16, 20262,302.002,322.002,302.002,302.002,302.00-0.26%9,900
Sep 15, 20262,310.002,314.002,301.002,308.002,308.00-0.04%7,600
Sep 14, 20262,285.002,310.002,285.002,309.002,309.001.09%13,900
Sep 11, 20262,280.002,290.002,267.002,284.002,284.00-0.31%13,400
Sep 10, 20262,297.002,307.002,288.002,291.002,291.00-0.30%9,900
Sep 9, 20262,315.002,316.002,298.002,298.002,298.00-0.73%18,500
Sep 8, 20262,316.002,331.002,306.002,315.002,315.00-0.73%10,300
Sep 7, 20262,350.002,350.002,325.002,332.002,332.00-0.17%15,900
Sep 4, 20262,339.002,351.002,330.002,336.002,336.00-0.21%36,700
Sep 3, 20262,346.002,355.002,340.002,341.002,341.00-0.21%29,500
Sep 2, 20262,352.002,365.002,332.002,346.002,346.00-0.76%31,400
Sep 1, 20262,373.002,375.002,352.002,364.002,364.00-0.38%29,800
Aug 31, 20262,360.002,373.002,351.002,373.002,373.000.55%34,100
Aug 28, 20262,352.002,371.002,351.002,360.002,360.000.34%13,900
Aug 27, 20262,350.002,354.002,337.002,352.002,352.000.13%8,300
Aug 26, 20262,332.002,354.002,326.002,349.002,349.001.60%22,000
Aug 25, 20262,330.002,345.002,312.002,312.002,312.00-0.52%16,200
Aug 24, 20262,315.002,336.002,315.002,324.002,324.000.69%13,700
Aug 21, 20262,315.002,315.002,300.002,308.002,308.000.09%9,600
Aug 20, 20262,297.002,320.002,295.002,306.002,306.000.83%15,400
Aug 19, 20262,305.002,305.002,278.002,287.002,287.00-0.04%15,700
Aug 18, 20262,285.002,300.002,285.002,288.002,288.000.04%11,100
Aug 17, 20262,284.002,298.002,284.002,287.002,287.000.09%12,800
Aug 14, 20262,286.002,295.002,279.002,285.002,285.000.09%17,600
Aug 13, 20262,301.002,310.002,279.002,283.002,283.00-0.78%21,600
Aug 12, 20262,303.002,315.002,295.002,301.002,301.00-0.04%12,100
Aug 10, 20262,303.002,307.002,293.002,302.002,302.00-0.04%13,900
Aug 7, 20262,285.002,310.002,285.002,303.002,303.000.83%11,000
Aug 6, 20262,285.002,300.002,283.002,284.002,284.000.09%6,800
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