Nac Co., Ltd. (TYO:9788)
Japan · Delayed Price · Currency is JPY 554.00
-1.00 (-0.18%)
Aug 13, 2025, 3:30 PM JST
Nac Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 559.00 | 559.00 | 552.00 | 555.00 | 555.00 | -0.89% | 36,900 |
| Aug 8, 2025 | 563.00 | 563.00 | 557.00 | 560.00 | 560.00 | -1.23% | 42,300 |
| Aug 7, 2025 | 564.00 | 567.00 | 562.00 | 567.00 | 567.00 | 1.07% | 29,600 |
| Aug 6, 2025 | 563.00 | 565.00 | 561.00 | 561.00 | 561.00 | -0.36% | 18,400 |
| Aug 5, 2025 | 566.00 | 567.00 | 562.00 | 563.00 | 563.00 | 0.18% | 39,600 |
| Aug 4, 2025 | 564.00 | 565.00 | 560.00 | 562.00 | 562.00 | -0.88% | 49,000 |
| Aug 1, 2025 | 563.00 | 568.00 | 563.00 | 567.00 | 567.00 | 0.89% | 49,300 |
| Jul 31, 2025 | 554.00 | 562.00 | 554.00 | 562.00 | 562.00 | 1.63% | 36,700 |
| Jul 30, 2025 | 552.00 | 555.00 | 551.00 | 553.00 | 553.00 | 0.36% | 20,400 |
| Jul 29, 2025 | 554.00 | 555.00 | 551.00 | 551.00 | 551.00 | -0.36% | 16,700 |
| Jul 28, 2025 | 557.00 | 557.00 | 552.00 | 553.00 | 553.00 | -0.54% | 32,700 |
| Jul 25, 2025 | 552.00 | 559.00 | 551.00 | 556.00 | 556.00 | 0.54% | 28,700 |
| Jul 24, 2025 | 552.00 | 554.00 | 550.00 | 553.00 | 553.00 | 0.55% | 30,800 |
| Jul 23, 2025 | 550.00 | 551.00 | 546.00 | 550.00 | 550.00 | 0.55% | 49,600 |
| Jul 22, 2025 | 550.00 | 551.00 | 546.00 | 547.00 | 547.00 | -0.55% | 34,800 |
| Jul 18, 2025 | 554.00 | 554.00 | 550.00 | 550.00 | 550.00 | -0.54% | 19,400 |
| Jul 17, 2025 | 552.00 | 553.00 | 551.00 | 553.00 | 553.00 | 0.36% | 17,300 |
| Jul 16, 2025 | 553.00 | 555.00 | 551.00 | 551.00 | 551.00 | -0.54% | 14,200 |
| Jul 15, 2025 | 555.00 | 556.00 | 553.00 | 554.00 | 554.00 | 0.18% | 11,900 |
| Jul 14, 2025 | 552.00 | 558.00 | 552.00 | 553.00 | 553.00 | 0.55% | 32,200 |
| Jul 11, 2025 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 0.92% | 28,000 |
| Jul 10, 2025 | 548.00 | 548.00 | 545.00 | 545.00 | 545.00 | -0.37% | 44,400 |
| Jul 9, 2025 | 548.00 | 548.00 | 545.00 | 547.00 | 547.00 | 0.37% | 19,600 |
| Jul 8, 2025 | 548.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.37% | 23,300 |
| Jul 7, 2025 | 552.00 | 553.00 | 547.00 | 547.00 | 547.00 | -0.73% | 29,100 |
| Jul 4, 2025 | 555.00 | 556.00 | 551.00 | 551.00 | 551.00 | -0.54% | 20,200 |
| Jul 3, 2025 | 552.00 | 557.00 | 551.00 | 554.00 | 554.00 | 0.73% | 25,000 |
| Jul 2, 2025 | 549.00 | 555.00 | 548.00 | 550.00 | 550.00 | 0.55% | 28,200 |
| Jul 1, 2025 | 557.00 | 557.00 | 547.00 | 547.00 | 547.00 | -1.80% | 42,500 |
| Jun 30, 2025 | 557.00 | 560.00 | 557.00 | 557.00 | 557.00 | - | 27,800 |
| Jun 27, 2025 | 555.00 | 561.00 | 552.00 | 557.00 | 557.00 | 0.54% | 51,100 |
| Jun 26, 2025 | 554.00 | 556.00 | 550.00 | 554.00 | 554.00 | - | 19,500 |
| Jun 25, 2025 | 553.00 | 556.00 | 548.00 | 554.00 | 554.00 | 0.18% | 21,900 |
| Jun 24, 2025 | 561.00 | 561.00 | 550.00 | 553.00 | 553.00 | -0.90% | 22,000 |
| Jun 23, 2025 | 560.00 | 560.00 | 554.00 | 558.00 | 558.00 | - | 18,300 |
| Jun 20, 2025 | 560.00 | 565.00 | 558.00 | 558.00 | 558.00 | -0.36% | 34,000 |
| Jun 19, 2025 | 553.00 | 560.00 | 551.00 | 560.00 | 560.00 | 1.27% | 20,900 |
| Jun 18, 2025 | 551.00 | 553.00 | 550.00 | 553.00 | 553.00 | 0.55% | 17,500 |
| Jun 17, 2025 | 550.00 | 552.00 | 549.00 | 550.00 | 550.00 | - | 22,500 |
| Jun 16, 2025 | 544.00 | 551.00 | 544.00 | 550.00 | 550.00 | 1.29% | 19,100 |
| Jun 13, 2025 | 547.00 | 548.00 | 541.00 | 543.00 | 543.00 | -0.91% | 45,300 |
| Jun 12, 2025 | 552.00 | 553.00 | 548.00 | 548.00 | 548.00 | -0.36% | 32,700 |
| Jun 11, 2025 | 554.00 | 554.00 | 550.00 | 550.00 | 550.00 | -0.54% | 30,200 |
| Jun 10, 2025 | 562.00 | 563.00 | 553.00 | 553.00 | 553.00 | -1.60% | 30,600 |
| Jun 9, 2025 | 560.00 | 565.00 | 560.00 | 562.00 | 562.00 | 0.36% | 25,800 |
| Jun 6, 2025 | 559.00 | 562.00 | 558.00 | 560.00 | 560.00 | 0.36% | 22,900 |
| Jun 5, 2025 | 552.00 | 558.00 | 550.00 | 558.00 | 558.00 | 1.27% | 22,700 |
| Jun 4, 2025 | 545.00 | 556.00 | 545.00 | 551.00 | 551.00 | 1.47% | 41,100 |
| Jun 3, 2025 | 550.00 | 550.00 | 543.00 | 543.00 | 543.00 | -1.27% | 44,700 |
| Jun 2, 2025 | 554.00 | 555.00 | 550.00 | 550.00 | 550.00 | -1.26% | 49,000 |