Nac Co., Ltd. (TYO:9788)
Japan · Delayed Price · Currency is JPY 487.00
-17.00 (-3.37%)
Nov 6, 2026, 3:30 PM JST
Nac Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 492.00 | 496.00 | 485.00 | 487.00 | 487.00 | -3.37% | 91,400 |
| Nov 5, 2026 | 494.00 | 504.00 | 494.00 | 504.00 | 504.00 | 2.44% | 64,800 |
| Nov 4, 2026 | 491.00 | 494.00 | 489.00 | 492.00 | 492.00 | 0.82% | 55,100 |
| Nov 2, 2026 | 492.00 | 492.00 | 488.00 | 488.00 | 488.00 | -0.41% | 32,500 |
| Oct 30, 2026 | 489.00 | 493.00 | 488.00 | 490.00 | 490.00 | 0.41% | 39,700 |
| Oct 29, 2026 | 490.00 | 492.00 | 486.00 | 488.00 | 488.00 | -1.01% | 185,400 |
| Oct 28, 2026 | 497.00 | 497.00 | 493.00 | 493.00 | 493.00 | -1.00% | 80,700 |
| Oct 27, 2026 | 500.00 | 502.00 | 497.00 | 498.00 | 498.00 | -0.60% | 49,100 |
| Oct 26, 2026 | 501.00 | 503.00 | 499.00 | 501.00 | 501.00 | 0.20% | 28,700 |
| Oct 23, 2026 | 501.00 | 502.00 | 498.00 | 500.00 | 500.00 | -0.60% | 44,200 |
| Oct 22, 2026 | 499.00 | 503.00 | 499.00 | 503.00 | 503.00 | 0.80% | 22,700 |
| Oct 21, 2026 | 500.00 | 507.00 | 498.00 | 499.00 | 499.00 | - | 103,700 |
| Oct 20, 2026 | 503.00 | 503.00 | 498.00 | 499.00 | 499.00 | -0.80% | 45,900 |
| Oct 19, 2026 | 500.00 | 504.00 | 500.00 | 503.00 | 503.00 | - | 21,500 |
| 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 |