Skip to main content
logo
Nagase Brothers Inc. (TYO:9733)
Japan flag Japan · Delayed Price · Currency is JPY
2,311.00
-34.00 (-1.45%)
Apr 24, 2026, 3:30 PM JST

Nagase Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,752.002,775.002,752.002,760.002,614.380.36%40,100
Mar 16, 20262,751.002,789.002,738.002,750.002,604.91-0.15%62,000
Mar 13, 20262,750.002,767.002,738.002,754.002,608.70-0.40%50,000
Mar 12, 20262,783.002,783.002,752.002,765.002,619.12-0.79%45,200
Mar 11, 20262,780.002,805.002,767.002,787.002,639.950.43%76,300
Mar 10, 20262,797.002,797.002,746.002,775.002,628.590.47%45,900
Mar 9, 20262,735.002,771.002,701.002,762.002,616.27-0.65%88,200
Mar 6, 20262,763.002,780.002,729.002,780.002,633.320.29%58,300
Mar 5, 20262,734.002,773.002,730.002,772.002,625.753.28%74,700
Mar 4, 20262,693.002,720.002,659.002,684.002,542.39-2.04%128,600
Mar 3, 20262,790.002,799.002,740.002,740.002,595.43-1.37%95,800
Mar 2, 20262,800.002,805.002,756.002,778.002,631.43-1.03%140,600
Feb 27, 20262,809.002,811.002,797.002,807.002,658.900.04%59,900
Feb 26, 20262,762.002,806.002,760.002,806.002,657.951.74%56,300
Feb 25, 20262,776.002,777.002,754.002,758.002,612.48-0.04%30,400
Feb 24, 20262,750.002,763.002,731.002,759.002,613.430.73%52,300
Feb 20, 20262,780.002,780.002,727.002,739.002,594.49-1.01%98,800
Feb 19, 20262,781.002,781.002,758.002,767.002,621.01-0.50%42,700
Feb 18, 20262,734.002,782.002,734.002,781.002,634.271.72%33,300
Feb 17, 20262,746.002,762.002,723.002,734.002,589.75-0.44%46,900
Feb 16, 20262,759.002,763.002,725.002,746.002,601.12-0.47%53,500
Feb 13, 20262,753.002,766.002,737.002,759.002,613.43-1.04%43,200
Feb 12, 20262,758.002,788.002,745.002,788.002,640.901.53%53,800