Nac Co., Ltd. (TYO:9788)
Japan · Delayed Price · Currency is JPY 535.00
+10.00 (1.90%)
Mar 5, 2026, 3:04 PM JST
Nac Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 533.00 | 537.00 | 531.00 | 535.00 | - | 1.90% | 34,700 |
| Mar 4, 2026 | 530.00 | 534.00 | 524.00 | 525.00 | 525.00 | -1.69% | 202,000 |
| Mar 3, 2026 | 541.00 | 541.00 | 534.00 | 534.00 | 534.00 | -1.66% | 174,000 |
| Mar 2, 2026 | 548.00 | 549.00 | 541.00 | 543.00 | 543.00 | -1.27% | 173,100 |
| Feb 27, 2026 | 546.00 | 550.00 | 543.00 | 550.00 | 550.00 | 0.73% | 235,600 |
| Feb 26, 2026 | 548.00 | 548.00 | 545.00 | 546.00 | 546.00 | 0.55% | 288,000 |
| Feb 25, 2026 | 544.00 | 546.00 | 539.00 | 543.00 | 543.00 | 0.18% | 176,100 |
| Feb 24, 2026 | 539.00 | 542.00 | 536.00 | 542.00 | 542.00 | 1.12% | 155,400 |
| Feb 20, 2026 | 541.00 | 542.00 | 536.00 | 536.00 | 536.00 | -0.74% | 105,300 |
| Feb 19, 2026 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.18% | 135,200 |
| Feb 18, 2026 | 545.00 | 545.00 | 541.00 | 541.00 | 541.00 | -0.55% | 49,900 |
| Feb 17, 2026 | 546.00 | 546.00 | 542.00 | 544.00 | 544.00 | -0.18% | 47,800 |
| Feb 16, 2026 | 549.00 | 549.00 | 542.00 | 545.00 | 545.00 | -0.18% | 99,800 |
| Feb 13, 2026 | 551.00 | 554.00 | 545.00 | 546.00 | 546.00 | -0.91% | 121,800 |
| Feb 12, 2026 | 559.00 | 559.00 | 550.00 | 551.00 | 551.00 | -0.36% | 139,500 |
| Feb 10, 2026 | 556.00 | 558.00 | 552.00 | 553.00 | 553.00 | -0.54% | 74,200 |
| Feb 9, 2026 | 550.00 | 558.00 | 549.00 | 556.00 | 556.00 | 1.65% | 119,100 |
| Feb 6, 2026 | 548.00 | 549.00 | 544.00 | 547.00 | 547.00 | -0.18% | 64,300 |
| Feb 5, 2026 | 549.00 | 552.00 | 548.00 | 548.00 | 548.00 | - | 50,000 |
| Feb 4, 2026 | 543.00 | 548.00 | 542.00 | 548.00 | 548.00 | 1.11% | 57,700 |
| Feb 3, 2026 | 543.00 | 545.00 | 541.00 | 542.00 | 542.00 | -0.18% | 60,600 |
| Feb 2, 2026 | 548.00 | 550.00 | 543.00 | 543.00 | 543.00 | 0.18% | 87,900 |
| Jan 30, 2026 | 542.00 | 543.00 | 538.00 | 542.00 | 542.00 | 0.93% | 57,300 |
| Jan 29, 2026 | 538.00 | 540.00 | 534.00 | 537.00 | 537.00 | -0.19% | 80,300 |
| Jan 28, 2026 | 541.00 | 541.00 | 536.00 | 538.00 | 538.00 | -0.55% | 71,100 |
| Jan 27, 2026 | 546.00 | 546.00 | 541.00 | 541.00 | 541.00 | -0.73% | 56,400 |
| Jan 26, 2026 | 550.00 | 550.00 | 543.00 | 545.00 | 545.00 | -1.80% | 123,600 |
| Jan 23, 2026 | 557.00 | 558.00 | 552.00 | 555.00 | 555.00 | - | 52,300 |
| Jan 22, 2026 | 562.00 | 562.00 | 554.00 | 555.00 | 555.00 | - | 129,400 |
| Jan 21, 2026 | 542.00 | 555.00 | 542.00 | 555.00 | 555.00 | 2.97% | 214,000 |
| Jan 20, 2026 | 544.00 | 544.00 | 538.00 | 539.00 | 539.00 | -1.10% | 85,900 |
| Jan 19, 2026 | 547.00 | 549.00 | 542.00 | 545.00 | 545.00 | -0.18% | 86,300 |
| Jan 16, 2026 | 547.00 | 548.00 | 544.00 | 546.00 | 546.00 | 0.37% | 57,700 |
| Jan 15, 2026 | 543.00 | 546.00 | 542.00 | 544.00 | 544.00 | - | 39,100 |
| Jan 14, 2026 | 545.00 | 547.00 | 544.00 | 544.00 | 544.00 | -0.18% | 55,400 |
| Jan 13, 2026 | 549.00 | 550.00 | 544.00 | 545.00 | 545.00 | -0.37% | 68,000 |
| Jan 9, 2026 | 544.00 | 547.00 | 544.00 | 547.00 | 547.00 | 0.55% | 36,700 |
| Jan 8, 2026 | 546.00 | 548.00 | 542.00 | 544.00 | 544.00 | -0.55% | 88,700 |
| Jan 7, 2026 | 548.00 | 550.00 | 545.00 | 547.00 | 547.00 | -0.36% | 61,800 |
| Jan 6, 2026 | 547.00 | 549.00 | 544.00 | 549.00 | 549.00 | 0.73% | 66,500 |
| Jan 5, 2026 | 549.00 | 549.00 | 541.00 | 545.00 | 545.00 | -0.37% | 70,500 |
| Dec 30, 2025 | 543.00 | 553.00 | 540.00 | 547.00 | 547.00 | 0.74% | 114,500 |
| Dec 29, 2025 | 532.00 | 544.00 | 530.00 | 543.00 | 543.00 | 2.26% | 144,000 |
| Dec 26, 2025 | 527.00 | 531.00 | 526.00 | 531.00 | 531.00 | 0.76% | 53,400 |
| Dec 25, 2025 | 525.00 | 527.00 | 524.00 | 527.00 | 527.00 | 0.19% | 40,000 |
| Dec 24, 2025 | 525.00 | 526.00 | 523.00 | 526.00 | 526.00 | 0.19% | 37,300 |
| Dec 23, 2025 | 522.00 | 525.00 | 522.00 | 525.00 | 525.00 | 0.57% | 54,900 |
| Dec 22, 2025 | 522.00 | 523.00 | 520.00 | 522.00 | 522.00 | 0.38% | 44,200 |
| Dec 19, 2025 | 521.00 | 522.00 | 520.00 | 520.00 | 520.00 | -0.38% | 47,800 |
| Dec 18, 2025 | 521.00 | 522.00 | 520.00 | 522.00 | 522.00 | - | 54,600 |