Nac Co., Ltd. (TYO:9788)
Japan · Delayed Price · Currency is JPY 530.00
-4.00 (-0.75%)
Aug 17, 2026, 3:30 PM JST
Nac Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 530.00 | 534.00 | 516.00 | 534.00 | 534.00 | 0.56% | 301,600 |
| Aug 13, 2026 | 530.00 | 533.00 | 525.00 | 531.00 | 531.00 | 0.19% | 37,000 |
| Aug 12, 2026 | 528.00 | 530.00 | 521.00 | 530.00 | 530.00 | -0.38% | 39,100 |
| Aug 10, 2026 | 526.00 | 532.00 | 524.00 | 532.00 | 532.00 | 1.33% | 45,000 |
| Aug 7, 2026 | 520.00 | 527.00 | 520.00 | 525.00 | 525.00 | 0.57% | 34,000 |
| Aug 6, 2026 | 522.00 | 523.00 | 518.00 | 522.00 | 522.00 | - | 36,600 |
| Aug 5, 2026 | 527.00 | 527.00 | 522.00 | 522.00 | 522.00 | -0.57% | 59,600 |
| Aug 4, 2026 | 534.00 | 534.00 | 525.00 | 525.00 | 525.00 | -1.87% | 59,900 |
| Aug 3, 2026 | 536.00 | 536.00 | 530.00 | 535.00 | 535.00 | -0.19% | 69,800 |
| Jul 31, 2026 | 538.00 | 541.00 | 532.00 | 536.00 | 536.00 | -0.92% | 34,900 |
| Jul 30, 2026 | 544.00 | 545.00 | 537.00 | 541.00 | 541.00 | -0.73% | 47,100 |
| Jul 29, 2026 | 538.00 | 545.00 | 537.00 | 545.00 | 545.00 | 1.11% | 88,800 |
| Jul 28, 2026 | 539.00 | 540.00 | 535.00 | 539.00 | 539.00 | 0.19% | 40,400 |
| Jul 27, 2026 | 534.00 | 538.00 | 534.00 | 538.00 | 538.00 | 0.94% | 58,000 |
| Jul 24, 2026 | 530.00 | 533.00 | 528.00 | 533.00 | 533.00 | 0.57% | 22,700 |
| Jul 23, 2026 | 533.00 | 533.00 | 527.00 | 530.00 | 530.00 | -0.56% | 29,200 |
| Jul 22, 2026 | 533.00 | 535.00 | 529.00 | 533.00 | 533.00 | - | 50,100 |
| Jul 21, 2026 | 537.00 | 539.00 | 531.00 | 533.00 | 533.00 | -0.56% | 58,500 |
| Jul 17, 2026 | 533.00 | 537.00 | 532.00 | 536.00 | 536.00 | - | 24,800 |
| Jul 16, 2026 | 535.00 | 537.00 | 534.00 | 536.00 | 536.00 | 0.19% | 27,700 |
| Jul 15, 2026 | 531.00 | 535.00 | 531.00 | 535.00 | 535.00 | 0.38% | 35,300 |
| Jul 14, 2026 | 533.00 | 535.00 | 530.00 | 533.00 | 533.00 | 0.38% | 30,500 |
| Jul 13, 2026 | 529.00 | 533.00 | 528.00 | 531.00 | 531.00 | 0.57% | 51,900 |
| Jul 10, 2026 | 526.00 | 529.00 | 526.00 | 528.00 | 528.00 | 0.76% | 31,400 |
| Jul 9, 2026 | 527.00 | 528.00 | 523.00 | 524.00 | 524.00 | - | 31,300 |
| Jul 8, 2026 | 521.00 | 527.00 | 519.00 | 524.00 | 524.00 | 0.38% | 55,200 |
| Jul 7, 2026 | 518.00 | 523.00 | 516.00 | 522.00 | 522.00 | 1.16% | 64,800 |
| Jul 6, 2026 | 514.00 | 517.00 | 513.00 | 516.00 | 516.00 | 0.78% | 39,100 |
| Jul 3, 2026 | 513.00 | 517.00 | 510.00 | 512.00 | 512.00 | 0.39% | 47,300 |
| Jul 2, 2026 | 510.00 | 513.00 | 507.00 | 510.00 | 510.00 | 0.39% | 56,900 |
| Jul 1, 2026 | 504.00 | 508.00 | 503.00 | 508.00 | 508.00 | 0.99% | 39,800 |
| Jun 30, 2026 | 505.00 | 506.00 | 502.00 | 503.00 | 503.00 | -0.40% | 42,700 |
| Jun 29, 2026 | 503.00 | 509.00 | 503.00 | 505.00 | 505.00 | 0.60% | 58,700 |
| Jun 26, 2026 | 499.00 | 505.00 | 498.00 | 502.00 | 502.00 | 1.01% | 44,100 |
| Jun 25, 2026 | 499.00 | 500.00 | 497.00 | 497.00 | 497.00 | -0.40% | 15,600 |
| Jun 24, 2026 | 496.00 | 500.00 | 496.00 | 499.00 | 499.00 | 1.01% | 22,200 |
| Jun 23, 2026 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | -1.20% | 46,700 |
| Jun 22, 2026 | 501.00 | 501.00 | 498.00 | 500.00 | 500.00 | -0.20% | 56,800 |
| Jun 19, 2026 | 500.00 | 501.00 | 497.00 | 501.00 | 501.00 | 0.40% | 27,900 |
| Jun 18, 2026 | 496.00 | 499.00 | 494.00 | 499.00 | 499.00 | 0.60% | 30,700 |
| Jun 17, 2026 | 494.00 | 500.00 | 494.00 | 496.00 | 496.00 | 0.61% | 42,600 |
| Jun 16, 2026 | 493.00 | 494.00 | 490.00 | 493.00 | 493.00 | 0.20% | 29,400 |
| Jun 15, 2026 | 496.00 | 497.00 | 492.00 | 492.00 | 492.00 | -0.81% | 33,000 |
| Jun 12, 2026 | 493.00 | 496.00 | 492.00 | 496.00 | 496.00 | 0.81% | 53,000 |
| Jun 11, 2026 | 491.00 | 494.00 | 490.00 | 492.00 | 492.00 | - | 26,400 |
| Jun 10, 2026 | 485.00 | 493.00 | 485.00 | 492.00 | 492.00 | 1.03% | 25,200 |
| Jun 9, 2026 | 487.00 | 490.00 | 485.00 | 487.00 | 487.00 | - | 36,400 |
| Jun 8, 2026 | 488.00 | 492.00 | 482.00 | 487.00 | 487.00 | -0.41% | 57,300 |
| Jun 5, 2026 | 484.00 | 492.00 | 483.00 | 489.00 | 489.00 | 1.45% | 50,000 |
| Jun 4, 2026 | 487.00 | 488.00 | 482.00 | 482.00 | 482.00 | -1.43% | 55,200 |