Natori Co., Ltd. (TYO:2922)
Japan
· Delayed Price · Currency is JPY 1,956.00
+10.00 (0.51%)
Mar 10, 2026, 11:20 AM JST
Natori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,935.00 | 1,960.00 | 1,930.00 | 1,946.00 | 1,946.00 | 0.15% | 42,000 |
| Mar 6, 2026 | 1,950.00 | 1,952.00 | 1,937.00 | 1,943.00 | 1,943.00 | -0.36% | 21,000 |
| Mar 5, 2026 | 1,950.00 | 1,965.00 | 1,949.00 | 1,950.00 | 1,950.00 | 0.88% | 32,600 |
| Mar 4, 2026 | 1,935.00 | 1,944.00 | 1,921.00 | 1,933.00 | 1,933.00 | -0.57% | 33,600 |
| Mar 3, 2026 | 1,952.00 | 1,969.00 | 1,941.00 | 1,944.00 | 1,944.00 | -0.61% | 41,700 |
| Mar 2, 2026 | 1,960.00 | 1,969.00 | 1,952.00 | 1,956.00 | 1,956.00 | -0.81% | 49,600 |
| Feb 27, 2026 | 1,960.00 | 1,972.00 | 1,956.00 | 1,972.00 | 1,972.00 | 0.97% | 43,500 |
| Feb 26, 2026 | 1,955.00 | 1,960.00 | 1,951.00 | 1,953.00 | 1,953.00 | -0.10% | 47,000 |
| Feb 25, 2026 | 1,950.00 | 1,955.00 | 1,946.00 | 1,955.00 | 1,955.00 | 0.57% | 29,100 |
| Feb 24, 2026 | 1,943.00 | 1,950.00 | 1,929.00 | 1,944.00 | 1,944.00 | 0.52% | 37,300 |
| Feb 20, 2026 | 1,930.00 | 1,935.00 | 1,921.00 | 1,934.00 | 1,934.00 | 0.21% | 23,600 |
| Feb 19, 2026 | 1,934.00 | 1,944.00 | 1,922.00 | 1,930.00 | 1,930.00 | - | 29,100 |
| Feb 18, 2026 | 1,933.00 | 1,940.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.10% | 16,500 |
| Feb 17, 2026 | 1,944.00 | 1,944.00 | 1,931.00 | 1,932.00 | 1,932.00 | -0.67% | 17,700 |
| Feb 16, 2026 | 1,937.00 | 1,948.00 | 1,933.00 | 1,945.00 | 1,945.00 | 0.62% | 31,900 |
| Feb 13, 2026 | 1,936.00 | 1,939.00 | 1,922.00 | 1,933.00 | 1,933.00 | -0.10% | 26,600 |
| Feb 12, 2026 | 1,933.00 | 1,937.00 | 1,930.00 | 1,935.00 | 1,935.00 | 0.57% | 28,700 |
| Feb 10, 2026 | 1,920.00 | 1,937.00 | 1,915.00 | 1,924.00 | 1,924.00 | 0.31% | 30,200 |
| Feb 9, 2026 | 1,929.00 | 1,935.00 | 1,915.00 | 1,918.00 | 1,918.00 | -0.21% | 36,800 |
| Feb 6, 2026 | 1,905.00 | 1,924.00 | 1,905.00 | 1,922.00 | 1,922.00 | 0.95% | 21,800 |
| Feb 5, 2026 | 1,905.00 | 1,923.00 | 1,900.00 | 1,904.00 | 1,904.00 | 0.42% | 70,800 |
| Feb 4, 2026 | 1,880.00 | 1,932.00 | 1,880.00 | 1,896.00 | 1,896.00 | 0.74% | 100,500 |
| Feb 3, 2026 | 1,887.00 | 1,893.00 | 1,882.00 | 1,882.00 | 1,882.00 | -0.26% | 26,600 |
| Feb 2, 2026 | 1,893.00 | 1,899.00 | 1,885.00 | 1,887.00 | 1,887.00 | 0.11% | 44,100 |
| Jan 30, 2026 | 1,895.00 | 1,898.00 | 1,881.00 | 1,885.00 | 1,885.00 | - | 42,700 |
| Jan 29, 2026 | 1,873.00 | 1,887.00 | 1,859.00 | 1,885.00 | 1,885.00 | 1.07% | 62,300 |
| Jan 28, 2026 | 1,872.00 | 1,872.00 | 1,861.00 | 1,865.00 | 1,865.00 | -0.43% | 39,800 |
| Jan 27, 2026 | 1,885.00 | 1,885.00 | 1,872.00 | 1,873.00 | 1,873.00 | -0.90% | 62,000 |
| Jan 26, 2026 | 1,901.00 | 1,901.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.63% | 68,500 |
| Jan 23, 2026 | 1,905.00 | 1,906.00 | 1,900.00 | 1,902.00 | 1,902.00 | -0.16% | 25,300 |
| Jan 22, 2026 | 1,901.00 | 1,908.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.21% | 15,800 |
| Jan 21, 2026 | 1,911.00 | 1,911.00 | 1,900.00 | 1,901.00 | 1,901.00 | -0.52% | 40,100 |
| Jan 20, 2026 | 1,919.00 | 1,921.00 | 1,908.00 | 1,911.00 | 1,911.00 | -0.42% | 42,100 |
| Jan 19, 2026 | 1,925.00 | 1,928.00 | 1,915.00 | 1,919.00 | 1,919.00 | -0.16% | 21,900 |
| Jan 16, 2026 | 1,925.00 | 1,926.00 | 1,916.00 | 1,922.00 | 1,922.00 | -0.16% | 27,200 |
| Jan 15, 2026 | 1,920.00 | 1,932.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.36% | 19,800 |
| Jan 14, 2026 | 1,923.00 | 1,923.00 | 1,917.00 | 1,918.00 | 1,918.00 | -0.10% | 20,600 |
| Jan 13, 2026 | 1,926.00 | 1,928.00 | 1,911.00 | 1,920.00 | 1,920.00 | -0.31% | 39,600 |
| Jan 9, 2026 | 1,915.00 | 1,926.00 | 1,915.00 | 1,926.00 | 1,926.00 | 0.73% | 19,200 |
| Jan 8, 2026 | 1,918.00 | 1,919.00 | 1,912.00 | 1,912.00 | 1,912.00 | -0.31% | 19,000 |
| Jan 7, 2026 | 1,920.00 | 1,926.00 | 1,915.00 | 1,918.00 | 1,918.00 | -0.42% | 19,000 |
| Jan 6, 2026 | 1,915.00 | 1,926.00 | 1,915.00 | 1,926.00 | 1,926.00 | 0.57% | 17,300 |
| Jan 5, 2026 | 1,908.00 | 1,915.00 | 1,905.00 | 1,915.00 | 1,915.00 | 0.58% | 18,300 |
| Dec 30, 2025 | 1,912.00 | 1,912.00 | 1,904.00 | 1,904.00 | 1,904.00 | -0.37% | 13,400 |
| Dec 29, 2025 | 1,905.00 | 1,911.00 | 1,902.00 | 1,911.00 | 1,911.00 | 0.42% | 24,500 |
| Dec 26, 2025 | 1,903.00 | 1,908.00 | 1,903.00 | 1,903.00 | 1,903.00 | - | 16,800 |
| Dec 25, 2025 | 1,895.00 | 1,907.00 | 1,893.00 | 1,903.00 | 1,903.00 | 0.63% | 21,000 |
| Dec 24, 2025 | 1,891.00 | 1,896.00 | 1,891.00 | 1,891.00 | 1,891.00 | - | 13,100 |
| Dec 23, 2025 | 1,892.00 | 1,897.00 | 1,889.00 | 1,891.00 | 1,891.00 | 0.05% | 19,300 |
| Dec 22, 2025 | 1,899.00 | 1,901.00 | 1,888.00 | 1,890.00 | 1,890.00 | -0.37% | 25,200 |
| Dec 19, 2025 | 1,894.00 | 1,899.00 | 1,892.00 | 1,897.00 | 1,897.00 | 0.32% | 15,700 |
| Dec 18, 2025 | 1,883.00 | 1,894.00 | 1,881.00 | 1,891.00 | 1,891.00 | 0.59% | 23,700 |
| Dec 17, 2025 | 1,891.00 | 1,891.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.27% | 21,800 |
| Dec 16, 2025 | 1,895.00 | 1,898.00 | 1,885.00 | 1,885.00 | 1,885.00 | -0.26% | 38,300 |
| Dec 15, 2025 | 1,882.00 | 1,894.00 | 1,882.00 | 1,890.00 | 1,890.00 | 0.48% | 24,900 |
| Dec 12, 2025 | 1,892.00 | 1,899.00 | 1,880.00 | 1,881.00 | 1,881.00 | -0.42% | 42,100 |
| Dec 11, 2025 | 1,910.00 | 1,910.00 | 1,889.00 | 1,889.00 | 1,889.00 | -0.84% | 63,100 |
| Dec 10, 2025 | 1,905.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.11% | 18,500 |
| Dec 9, 2025 | 1,912.00 | 1,915.00 | 1,903.00 | 1,903.00 | 1,903.00 | -0.47% | 30,100 |
| Dec 8, 2025 | 1,914.00 | 1,922.00 | 1,911.00 | 1,912.00 | 1,912.00 | -0.05% | 15,200 |
| Dec 5, 2025 | 1,923.00 | 1,923.00 | 1,912.00 | 1,913.00 | 1,913.00 | -0.42% | 24,700 |
| Dec 4, 2025 | 1,924.00 | 1,927.00 | 1,920.00 | 1,921.00 | 1,921.00 | -0.10% | 27,100 |
| Dec 3, 2025 | 1,938.00 | 1,938.00 | 1,923.00 | 1,923.00 | 1,923.00 | -0.77% | 27,400 |
| Dec 2, 2025 | 1,942.00 | 1,942.00 | 1,936.00 | 1,938.00 | 1,938.00 | -0.15% | 15,000 |
| Dec 1, 2025 | 1,966.00 | 1,966.00 | 1,941.00 | 1,941.00 | 1,941.00 | -1.27% | 23,500 |
| Nov 28, 2025 | 1,947.00 | 1,971.00 | 1,947.00 | 1,966.00 | 1,966.00 | 0.87% | 26,100 |
| Nov 27, 2025 | 1,945.00 | 1,954.00 | 1,943.00 | 1,949.00 | 1,949.00 | 0.26% | 13,900 |
| Nov 26, 2025 | 1,930.00 | 1,944.00 | 1,930.00 | 1,944.00 | 1,944.00 | 0.47% | 16,500 |
| Nov 25, 2025 | 1,939.00 | 1,946.00 | 1,930.00 | 1,935.00 | 1,935.00 | -0.21% | 25,700 |
| Nov 21, 2025 | 1,920.00 | 1,939.00 | 1,920.00 | 1,939.00 | 1,939.00 | 1.09% | 24,400 |
| Nov 20, 2025 | 1,928.00 | 1,928.00 | 1,918.00 | 1,918.00 | 1,918.00 | -0.47% | 32,800 |
| Nov 19, 2025 | 1,940.00 | 1,942.00 | 1,927.00 | 1,927.00 | 1,927.00 | -0.67% | 27,200 |
| Nov 18, 2025 | 1,941.00 | 1,948.00 | 1,939.00 | 1,940.00 | 1,940.00 | -0.05% | 22,700 |
| Nov 17, 2025 | 1,934.00 | 1,946.00 | 1,934.00 | 1,941.00 | 1,941.00 | 0.41% | 22,000 |
| Nov 14, 2025 | 1,950.00 | 1,952.00 | 1,929.00 | 1,933.00 | 1,933.00 | -0.36% | 28,900 |
| Nov 13, 2025 | 1,934.00 | 1,953.00 | 1,934.00 | 1,940.00 | 1,940.00 | 0.36% | 21,200 |
| Nov 12, 2025 | 1,944.00 | 1,961.00 | 1,920.00 | 1,933.00 | 1,933.00 | -0.72% | 40,300 |
| Nov 11, 2025 | 1,949.00 | 1,952.00 | 1,939.00 | 1,947.00 | 1,947.00 | -0.15% | 17,100 |
| Nov 10, 2025 | 1,946.00 | 1,950.00 | 1,943.00 | 1,950.00 | 1,950.00 | 0.10% | 15,400 |
| Nov 7, 2025 | 1,935.00 | 1,948.00 | 1,935.00 | 1,948.00 | 1,948.00 | 0.67% | 10,000 |
| Nov 6, 2025 | 1,939.00 | 1,944.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.21% | 14,900 |
| Nov 5, 2025 | 1,950.00 | 1,959.00 | 1,938.00 | 1,939.00 | 1,939.00 | -0.46% | 22,800 |
| Nov 4, 2025 | 1,946.00 | 1,958.00 | 1,936.00 | 1,948.00 | 1,948.00 | 0.10% | 19,300 |
| Oct 31, 2025 | 1,960.00 | 1,961.00 | 1,946.00 | 1,946.00 | 1,946.00 | -0.71% | 32,300 |
| Oct 30, 2025 | 1,969.00 | 1,969.00 | 1,959.00 | 1,960.00 | 1,960.00 | -0.46% | 28,100 |
| Oct 29, 2025 | 1,981.00 | 1,983.00 | 1,969.00 | 1,969.00 | 1,969.00 | -0.96% | 21,100 |
| Oct 28, 2025 | 2,002.00 | 2,004.00 | 1,988.00 | 1,988.00 | 1,988.00 | -1.19% | 14,100 |
| Oct 27, 2025 | 2,001.00 | 2,012.00 | 1,998.00 | 2,012.00 | 2,012.00 | 0.55% | 10,400 |
| Oct 24, 2025 | 2,009.00 | 2,010.00 | 1,998.00 | 2,001.00 | 2,001.00 | -0.40% | 12,000 |
| Oct 23, 2025 | 2,006.00 | 2,014.00 | 2,006.00 | 2,009.00 | 2,009.00 | 0.15% | 11,800 |
| Oct 22, 2025 | 1,998.00 | 2,006.00 | 1,996.00 | 2,006.00 | 2,006.00 | 0.60% | 11,300 |
| Oct 21, 2025 | 1,991.00 | 1,996.00 | 1,990.00 | 1,994.00 | 1,994.00 | 0.20% | 6,300 |
| Oct 20, 2025 | 1,994.00 | 1,996.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.10% | 7,600 |
| Oct 17, 2025 | 1,982.00 | 1,989.00 | 1,981.00 | 1,988.00 | 1,988.00 | 0.40% | 10,700 |
| Oct 16, 2025 | 1,980.00 | 1,987.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 10,300 |
| Oct 15, 2025 | 1,970.00 | 1,983.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.56% | 12,900 |
| Oct 14, 2025 | 1,969.00 | 1,974.00 | 1,958.00 | 1,969.00 | 1,969.00 | -0.10% | 25,600 |
| Oct 10, 2025 | 1,980.00 | 1,981.00 | 1,971.00 | 1,971.00 | 1,971.00 | -0.66% | 29,100 |
| Oct 9, 2025 | 1,990.00 | 1,994.00 | 1,984.00 | 1,984.00 | 1,984.00 | -0.40% | 16,400 |
| Oct 8, 2025 | 1,990.00 | 1,998.00 | 1,990.00 | 1,992.00 | 1,992.00 | 0.10% | 10,200 |