Nac Co., Ltd. (TYO:9788)
Japan · Delayed Price · Currency is JPY 521.00
-1.00 (-0.19%)
Apr 16, 2026, 3:30 PM JST
Nac Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 524.00 | 525.00 | 521.00 | 521.00 | 521.00 | -0.19% | 32,900 |
| Apr 15, 2026 | 522.00 | 524.00 | 521.00 | 522.00 | 522.00 | 0.58% | 29,000 |
| Apr 14, 2026 | 520.00 | 522.00 | 518.00 | 519.00 | 519.00 | 0.19% | 25,600 |
| Apr 13, 2026 | 525.00 | 525.00 | 517.00 | 518.00 | 518.00 | -1.15% | 78,700 |
| Apr 10, 2026 | 529.00 | 529.00 | 523.00 | 524.00 | 524.00 | -0.38% | 37,700 |
| Apr 9, 2026 | 532.00 | 532.00 | 526.00 | 526.00 | 526.00 | -0.75% | 44,600 |
| Apr 8, 2026 | 532.00 | 533.00 | 528.00 | 530.00 | 530.00 | 0.19% | 52,200 |
| Apr 7, 2026 | 527.00 | 531.00 | 527.00 | 529.00 | 529.00 | 0.38% | 42,200 |
| Apr 6, 2026 | 524.00 | 528.00 | 524.00 | 527.00 | 527.00 | 0.76% | 65,800 |
| Apr 3, 2026 | 522.00 | 525.00 | 521.00 | 523.00 | 523.00 | 0.19% | 26,300 |
| Apr 2, 2026 | 525.00 | 528.00 | 520.00 | 522.00 | 522.00 | - | 90,800 |
| Apr 1, 2026 | 523.00 | 526.00 | 521.00 | 522.00 | 522.00 | 0.38% | 81,100 |
| Mar 31, 2026 | 526.00 | 526.00 | 520.00 | 520.00 | 520.00 | -1.14% | 59,600 |
| Mar 30, 2026 | 521.00 | 528.00 | 517.00 | 526.00 | 526.00 | -4.71% | 310,100 |
| Mar 27, 2026 | 547.00 | 552.00 | 545.00 | 552.00 | 535.00 | 0.36% | 175,700 |
| Mar 26, 2026 | 549.00 | 550.00 | 546.00 | 550.00 | 533.06 | 0.36% | 61,200 |
| Mar 25, 2026 | 543.00 | 548.00 | 543.00 | 548.00 | 531.12 | 0.92% | 71,800 |
| Mar 24, 2026 | 540.00 | 543.00 | 538.00 | 543.00 | 526.28 | 1.12% | 53,000 |
| Mar 23, 2026 | 539.00 | 539.00 | 535.00 | 537.00 | 520.46 | -0.19% | 83,800 |
| Mar 19, 2026 | 540.00 | 541.00 | 538.00 | 538.00 | 521.43 | -0.37% | 61,800 |
| Mar 18, 2026 | 538.00 | 541.00 | 537.00 | 540.00 | 523.37 | 0.75% | 80,100 |
| Mar 17, 2026 | 538.00 | 540.00 | 535.00 | 536.00 | 519.49 | 0.37% | 96,600 |
| Mar 16, 2026 | 536.00 | 537.00 | 534.00 | 534.00 | 517.55 | -0.37% | 69,100 |
| Mar 13, 2026 | 530.00 | 538.00 | 530.00 | 536.00 | 519.49 | 0.75% | 93,200 |
| Mar 12, 2026 | 535.00 | 536.00 | 532.00 | 532.00 | 515.62 | -1.30% | 80,200 |
| Mar 11, 2026 | 538.00 | 541.00 | 537.00 | 539.00 | 522.40 | 0.19% | 41,000 |
| Mar 10, 2026 | 539.00 | 540.00 | 535.00 | 538.00 | 521.43 | 0.56% | 88,200 |
| Mar 9, 2026 | 534.00 | 537.00 | 529.00 | 535.00 | 518.52 | 0.19% | 144,300 |
| Mar 6, 2026 | 535.00 | 535.00 | 531.00 | 534.00 | 517.55 | -0.19% | 83,700 |
| Mar 5, 2026 | 533.00 | 537.00 | 531.00 | 535.00 | 518.52 | 1.90% | 85,700 |
| Mar 4, 2026 | 530.00 | 534.00 | 524.00 | 525.00 | 508.83 | -1.69% | 202,000 |
| Mar 3, 2026 | 541.00 | 541.00 | 534.00 | 534.00 | 517.55 | -1.66% | 174,000 |
| Mar 2, 2026 | 548.00 | 549.00 | 541.00 | 543.00 | 526.28 | -1.27% | 173,100 |
| Feb 27, 2026 | 546.00 | 550.00 | 543.00 | 550.00 | 533.06 | 0.73% | 235,600 |
| Feb 26, 2026 | 548.00 | 548.00 | 545.00 | 546.00 | 529.18 | 0.55% | 288,000 |
| Feb 25, 2026 | 544.00 | 546.00 | 539.00 | 543.00 | 526.28 | 0.18% | 176,100 |
| Feb 24, 2026 | 539.00 | 542.00 | 536.00 | 542.00 | 525.31 | 1.12% | 155,400 |
| Feb 20, 2026 | 541.00 | 542.00 | 536.00 | 536.00 | 519.49 | -0.74% | 105,300 |
| Feb 19, 2026 | 545.00 | 545.00 | 540.00 | 540.00 | 523.37 | -0.18% | 135,200 |
| Feb 18, 2026 | 545.00 | 545.00 | 541.00 | 541.00 | 524.34 | -0.55% | 49,900 |
| Feb 17, 2026 | 546.00 | 546.00 | 542.00 | 544.00 | 527.25 | -0.18% | 47,800 |
| Feb 16, 2026 | 549.00 | 549.00 | 542.00 | 545.00 | 528.22 | -0.18% | 99,800 |
| Feb 13, 2026 | 551.00 | 554.00 | 545.00 | 546.00 | 529.18 | -0.91% | 121,800 |
| Feb 12, 2026 | 559.00 | 559.00 | 550.00 | 551.00 | 534.03 | -0.36% | 139,500 |
| Feb 10, 2026 | 556.00 | 558.00 | 552.00 | 553.00 | 535.97 | -0.54% | 74,200 |
| Feb 9, 2026 | 550.00 | 558.00 | 549.00 | 556.00 | 538.88 | 1.65% | 119,100 |
| Feb 6, 2026 | 548.00 | 549.00 | 544.00 | 547.00 | 530.15 | -0.18% | 64,300 |
| Feb 5, 2026 | 549.00 | 552.00 | 548.00 | 548.00 | 531.12 | - | 50,000 |
| Feb 4, 2026 | 543.00 | 548.00 | 542.00 | 548.00 | 531.12 | 1.11% | 57,700 |
| Feb 3, 2026 | 543.00 | 545.00 | 541.00 | 542.00 | 525.31 | -0.18% | 60,600 |