Nac Co., Ltd. (TYO:9788)
Japan · Delayed Price · Currency is JPY 500.00
+1.00 (0.20%)
May 27, 2026, 10:50 AM JST
Nac Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 499.00 | 501.00 | 498.00 | 500.00 | - | 0.20% | 13,300 |
| May 26, 2026 | 499.00 | 499.00 | 498.00 | 499.00 | 499.00 | - | 47,600 |
| May 25, 2026 | 501.00 | 501.00 | 499.00 | 499.00 | 499.00 | -0.60% | 88,600 |
| May 22, 2026 | 506.00 | 507.00 | 501.00 | 502.00 | 502.00 | -0.59% | 73,800 |
| May 21, 2026 | 505.00 | 509.00 | 504.00 | 505.00 | 505.00 | 0.40% | 63,700 |
| May 20, 2026 | 505.00 | 505.00 | 501.00 | 503.00 | 503.00 | -0.20% | 83,300 |
| May 19, 2026 | 510.00 | 511.00 | 504.00 | 504.00 | 504.00 | -0.98% | 110,700 |
| May 18, 2026 | 513.00 | 514.00 | 509.00 | 509.00 | 509.00 | -0.59% | 63,600 |
| May 15, 2026 | 513.00 | 515.00 | 511.00 | 512.00 | 512.00 | 0.20% | 44,300 |
| May 14, 2026 | 513.00 | 514.00 | 511.00 | 511.00 | 511.00 | -0.78% | 39,700 |
| May 13, 2026 | 514.00 | 516.00 | 514.00 | 515.00 | 515.00 | 0.19% | 26,500 |
| May 12, 2026 | 516.00 | 518.00 | 514.00 | 514.00 | 514.00 | -0.19% | 24,900 |
| May 11, 2026 | 516.00 | 518.00 | 515.00 | 515.00 | 515.00 | -0.19% | 33,900 |
| May 8, 2026 | 519.00 | 520.00 | 516.00 | 516.00 | 516.00 | -0.39% | 32,300 |
| May 7, 2026 | 517.00 | 520.00 | 517.00 | 518.00 | 518.00 | 0.19% | 28,700 |
| May 1, 2026 | 518.00 | 520.00 | 515.00 | 517.00 | 517.00 | -0.19% | 46,500 |
| Apr 30, 2026 | 518.00 | 519.00 | 517.00 | 518.00 | 518.00 | -0.19% | 28,800 |
| Apr 28, 2026 | 517.00 | 519.00 | 516.00 | 519.00 | 519.00 | 0.19% | 46,600 |
| Apr 27, 2026 | 518.00 | 518.00 | 516.00 | 518.00 | 518.00 | - | 51,400 |
| Apr 24, 2026 | 518.00 | 520.00 | 517.00 | 518.00 | 518.00 | -0.19% | 33,400 |
| Apr 23, 2026 | 520.00 | 521.00 | 518.00 | 519.00 | 519.00 | -0.38% | 40,200 |
| Apr 22, 2026 | 522.00 | 524.00 | 520.00 | 521.00 | 521.00 | -0.19% | 33,200 |
| Apr 21, 2026 | 524.00 | 526.00 | 521.00 | 522.00 | 522.00 | 0.19% | 47,800 |
| Apr 20, 2026 | 525.00 | 525.00 | 519.00 | 521.00 | 521.00 | -0.57% | 64,800 |
| Apr 17, 2026 | 522.00 | 525.00 | 521.00 | 524.00 | 524.00 | 0.58% | 19,100 |
| 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 | -1.68% | 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 |