Nac Co., Ltd. (TYO:9788)
Japan · Delayed Price · Currency is JPY 503.00
+3.00 (0.60%)
Oct 16, 2026, 3:30 PM JST
Nac Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 500.00 | 503.00 | 499.00 | 503.00 | 503.00 | 0.60% | 41,600 |
| Oct 15, 2026 | 501.00 | 503.00 | 500.00 | 500.00 | 500.00 | -0.60% | 28,600 |
| Oct 14, 2026 | 504.00 | 504.00 | 502.00 | 503.00 | 503.00 | -0.59% | 26,100 |
| Oct 13, 2026 | 502.00 | 506.00 | 502.00 | 506.00 | 506.00 | 0.80% | 31,100 |
| Oct 9, 2026 | 497.00 | 503.00 | 497.00 | 502.00 | 502.00 | 1.01% | 29,200 |
| Oct 8, 2026 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | -0.60% | 74,100 |
| Oct 7, 2026 | 501.00 | 502.00 | 500.00 | 500.00 | 500.00 | -0.20% | 31,700 |
| Oct 6, 2026 | 502.00 | 504.00 | 501.00 | 501.00 | 501.00 | -0.20% | 34,400 |
| Oct 5, 2026 | 504.00 | 504.00 | 500.00 | 502.00 | 502.00 | -0.20% | 38,300 |
| Oct 2, 2026 | 510.00 | 511.00 | 502.00 | 503.00 | 503.00 | -1.76% | 129,600 |
| Oct 1, 2026 | 509.00 | 512.00 | 507.00 | 512.00 | 512.00 | 0.39% | 44,100 |
| Sep 30, 2026 | 510.00 | 512.00 | 507.00 | 510.00 | 510.00 | - | 49,200 |
| Sep 29, 2026 | 513.00 | 514.00 | 510.00 | 510.00 | 510.00 | -0.58% | 50,700 |
| Sep 28, 2026 | 520.00 | 520.00 | 515.00 | 518.00 | 513.00 | -0.38% | 60,300 |
| Sep 25, 2026 | 517.00 | 520.00 | 515.00 | 520.00 | 514.98 | 0.78% | 36,700 |
| Sep 24, 2026 | 519.00 | 520.00 | 516.00 | 516.00 | 511.02 | -0.39% | 32,600 |
| Sep 18, 2026 | 521.00 | 521.00 | 518.00 | 518.00 | 513.00 | -0.38% | 30,100 |
| Sep 17, 2026 | 520.00 | 520.00 | 518.00 | 520.00 | 514.98 | 0.58% | 38,400 |
| Sep 16, 2026 | 517.00 | 519.00 | 516.00 | 517.00 | 512.01 | - | 23,600 |
| Sep 15, 2026 | 516.00 | 519.00 | 516.00 | 517.00 | 512.01 | - | 22,800 |
| Sep 14, 2026 | 513.00 | 518.00 | 513.00 | 517.00 | 512.01 | 1.17% | 29,500 |
| Sep 11, 2026 | 511.00 | 513.00 | 511.00 | 511.00 | 506.07 | -0.39% | 32,200 |
| Sep 10, 2026 | 512.00 | 516.00 | 511.00 | 513.00 | 508.05 | - | 36,500 |
| Sep 9, 2026 | 515.00 | 518.00 | 512.00 | 513.00 | 508.05 | -0.39% | 35,500 |
| Sep 8, 2026 | 517.00 | 518.00 | 515.00 | 515.00 | 510.03 | -0.77% | 40,700 |
| Sep 7, 2026 | 520.00 | 521.00 | 517.00 | 519.00 | 513.99 | -0.19% | 27,700 |
| Sep 4, 2026 | 519.00 | 520.00 | 518.00 | 520.00 | 514.98 | 0.19% | 26,500 |
| Sep 3, 2026 | 519.00 | 523.00 | 518.00 | 519.00 | 513.99 | 0.19% | 32,400 |
| Sep 2, 2026 | 523.00 | 523.00 | 518.00 | 518.00 | 513.00 | -1.15% | 80,300 |
| Sep 1, 2026 | 524.00 | 527.00 | 522.00 | 524.00 | 518.94 | - | 67,500 |
| Aug 31, 2026 | 522.00 | 526.00 | 521.00 | 524.00 | 518.94 | 0.58% | 88,000 |
| Aug 28, 2026 | 520.00 | 526.00 | 520.00 | 521.00 | 515.97 | - | 139,600 |
| Aug 27, 2026 | 527.00 | 527.00 | 519.00 | 521.00 | 515.97 | -1.33% | 75,700 |
| Aug 26, 2026 | 527.00 | 530.00 | 525.00 | 528.00 | 522.90 | 0.38% | 58,900 |
| Aug 25, 2026 | 525.00 | 526.00 | 522.00 | 526.00 | 520.92 | - | 45,200 |
| Aug 24, 2026 | 526.00 | 528.00 | 524.00 | 526.00 | 520.92 | - | 38,100 |
| Aug 21, 2026 | 522.00 | 528.00 | 521.00 | 526.00 | 520.92 | 0.57% | 68,200 |
| Aug 20, 2026 | 526.00 | 528.00 | 521.00 | 523.00 | 517.95 | -0.38% | 61,000 |
| Aug 19, 2026 | 528.00 | 532.00 | 525.00 | 525.00 | 519.93 | -0.94% | 33,900 |
| Aug 18, 2026 | 530.00 | 532.00 | 527.00 | 530.00 | 524.88 | - | 24,600 |
| Aug 17, 2026 | 531.00 | 536.00 | 528.00 | 530.00 | 524.88 | -0.75% | 39,000 |
| Aug 14, 2026 | 530.00 | 534.00 | 516.00 | 534.00 | 528.85 | 0.56% | 301,600 |
| Aug 13, 2026 | 530.00 | 533.00 | 525.00 | 531.00 | 525.87 | 0.19% | 37,000 |
| Aug 12, 2026 | 528.00 | 530.00 | 521.00 | 530.00 | 524.88 | -0.38% | 39,100 |
| Aug 10, 2026 | 526.00 | 532.00 | 524.00 | 532.00 | 526.86 | 1.33% | 45,000 |
| Aug 7, 2026 | 520.00 | 527.00 | 520.00 | 525.00 | 519.93 | 0.57% | 34,000 |
| Aug 6, 2026 | 522.00 | 523.00 | 518.00 | 522.00 | 516.96 | - | 36,600 |
| Aug 5, 2026 | 527.00 | 527.00 | 522.00 | 522.00 | 516.96 | -0.57% | 59,600 |
| Aug 4, 2026 | 534.00 | 534.00 | 525.00 | 525.00 | 519.93 | -1.87% | 59,900 |
| Aug 3, 2026 | 536.00 | 536.00 | 530.00 | 535.00 | 529.84 | -0.19% | 69,800 |