Natori Co., Ltd. (TYO:2922)
Japan
· Delayed Price · Currency is JPY 1,881.00
+26.00 (1.40%)
Apr 28, 2026, 3:30 PM JST
Natori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,855.00 | 1,881.00 | 1,855.00 | 1,881.00 | 1,881.00 | 1.40% | 21,000 |
| Apr 27, 2026 | 1,864.00 | 1,868.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.54% | 24,200 |
| Apr 24, 2026 | 1,869.00 | 1,875.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.11% | 12,500 |
| Apr 23, 2026 | 1,880.00 | 1,881.00 | 1,867.00 | 1,867.00 | 1,867.00 | -0.74% | 25,200 |
| Apr 22, 2026 | 1,896.00 | 1,899.00 | 1,881.00 | 1,881.00 | 1,881.00 | -0.69% | 21,300 |
| Apr 21, 2026 | 1,898.00 | 1,904.00 | 1,894.00 | 1,894.00 | 1,894.00 | -0.21% | 11,900 |
| Apr 20, 2026 | 1,907.00 | 1,907.00 | 1,896.00 | 1,898.00 | 1,898.00 | -0.26% | 10,000 |
| Apr 17, 2026 | 1,899.00 | 1,908.00 | 1,898.00 | 1,903.00 | 1,903.00 | 0.05% | 11,700 |
| Apr 16, 2026 | 1,902.00 | 1,906.00 | 1,900.00 | 1,902.00 | 1,902.00 | - | 12,700 |
| Apr 15, 2026 | 1,886.00 | 1,902.00 | 1,886.00 | 1,902.00 | 1,902.00 | 0.85% | 18,100 |
| Apr 14, 2026 | 1,897.00 | 1,902.00 | 1,884.00 | 1,886.00 | 1,886.00 | -0.58% | 23,000 |
| Apr 13, 2026 | 1,895.00 | 1,902.00 | 1,892.00 | 1,897.00 | 1,897.00 | 0.11% | 15,200 |
| Apr 10, 2026 | 1,898.00 | 1,905.00 | 1,894.00 | 1,895.00 | 1,895.00 | -0.05% | 13,900 |
| Apr 9, 2026 | 1,912.00 | 1,919.00 | 1,896.00 | 1,896.00 | 1,896.00 | -0.58% | 21,400 |
| Apr 8, 2026 | 1,910.00 | 1,915.00 | 1,905.00 | 1,907.00 | 1,907.00 | 0.37% | 18,300 |
| Apr 7, 2026 | 1,891.00 | 1,906.00 | 1,891.00 | 1,900.00 | 1,900.00 | 0.32% | 17,200 |
| Apr 6, 2026 | 1,898.00 | 1,903.00 | 1,882.00 | 1,894.00 | 1,894.00 | -0.21% | 37,000 |
| Apr 3, 2026 | 1,904.00 | 1,918.00 | 1,897.00 | 1,898.00 | 1,898.00 | 0.11% | 29,800 |
| Apr 2, 2026 | 1,899.00 | 1,913.00 | 1,894.00 | 1,896.00 | 1,896.00 | - | 35,400 |
| Apr 1, 2026 | 1,913.00 | 1,923.00 | 1,895.00 | 1,896.00 | 1,896.00 | -0.89% | 46,400 |
| Mar 31, 2026 | 1,941.00 | 1,941.00 | 1,913.00 | 1,913.00 | 1,913.00 | -1.34% | 25,300 |
| Mar 30, 2026 | 1,910.00 | 1,939.00 | 1,903.00 | 1,939.00 | 1,939.00 | -2.17% | 72,200 |
| Mar 27, 2026 | 1,969.00 | 1,982.00 | 1,958.00 | 1,982.00 | 1,969.00 | 0.71% | 147,000 |
| Mar 26, 2026 | 1,976.00 | 1,978.00 | 1,965.00 | 1,968.00 | 1,955.09 | -0.20% | 42,200 |
| Mar 25, 2026 | 1,967.00 | 1,975.00 | 1,967.00 | 1,972.00 | 1,959.07 | 0.56% | 28,700 |
| Mar 24, 2026 | 1,951.00 | 1,961.00 | 1,946.00 | 1,961.00 | 1,948.14 | 1.24% | 19,400 |
| Mar 23, 2026 | 1,941.00 | 1,946.00 | 1,934.00 | 1,937.00 | 1,924.30 | -0.26% | 31,900 |
| Mar 19, 2026 | 1,968.00 | 1,968.00 | 1,942.00 | 1,942.00 | 1,929.26 | -1.17% | 34,300 |
| Mar 18, 2026 | 1,952.00 | 1,965.00 | 1,952.00 | 1,965.00 | 1,952.11 | 0.72% | 20,100 |
| Mar 17, 2026 | 1,949.00 | 1,957.00 | 1,949.00 | 1,951.00 | 1,938.20 | 0.46% | 23,400 |
| Mar 16, 2026 | 1,935.00 | 1,944.00 | 1,935.00 | 1,942.00 | 1,929.26 | 0.36% | 19,800 |
| Mar 13, 2026 | 1,930.00 | 1,949.00 | 1,930.00 | 1,935.00 | 1,922.31 | -0.10% | 30,200 |
| Mar 12, 2026 | 1,953.00 | 1,953.00 | 1,935.00 | 1,937.00 | 1,924.30 | -0.92% | 26,900 |
| Mar 11, 2026 | 1,965.00 | 1,968.00 | 1,955.00 | 1,955.00 | 1,942.18 | -0.10% | 18,200 |
| Mar 10, 2026 | 1,963.00 | 1,965.00 | 1,950.00 | 1,957.00 | 1,944.16 | 0.57% | 21,800 |
| Mar 9, 2026 | 1,935.00 | 1,960.00 | 1,930.00 | 1,946.00 | 1,933.24 | 0.15% | 42,000 |
| Mar 6, 2026 | 1,950.00 | 1,952.00 | 1,937.00 | 1,943.00 | 1,930.26 | -0.36% | 21,000 |
| Mar 5, 2026 | 1,950.00 | 1,965.00 | 1,949.00 | 1,950.00 | 1,937.21 | 0.88% | 32,600 |
| Mar 4, 2026 | 1,935.00 | 1,944.00 | 1,921.00 | 1,933.00 | 1,920.32 | -0.57% | 33,600 |
| Mar 3, 2026 | 1,952.00 | 1,969.00 | 1,941.00 | 1,944.00 | 1,931.25 | -0.61% | 41,700 |
| Mar 2, 2026 | 1,960.00 | 1,969.00 | 1,952.00 | 1,956.00 | 1,943.17 | -0.81% | 49,600 |
| Feb 27, 2026 | 1,960.00 | 1,972.00 | 1,956.00 | 1,972.00 | 1,959.07 | 0.97% | 43,500 |
| Feb 26, 2026 | 1,955.00 | 1,960.00 | 1,951.00 | 1,953.00 | 1,940.19 | -0.10% | 47,000 |
| Feb 25, 2026 | 1,950.00 | 1,955.00 | 1,946.00 | 1,955.00 | 1,942.18 | 0.57% | 29,100 |
| Feb 24, 2026 | 1,943.00 | 1,950.00 | 1,929.00 | 1,944.00 | 1,931.25 | 0.52% | 37,300 |
| Feb 20, 2026 | 1,930.00 | 1,935.00 | 1,921.00 | 1,934.00 | 1,921.31 | 0.21% | 23,600 |
| Feb 19, 2026 | 1,934.00 | 1,944.00 | 1,922.00 | 1,930.00 | 1,917.34 | - | 29,100 |
| Feb 18, 2026 | 1,933.00 | 1,940.00 | 1,930.00 | 1,930.00 | 1,917.34 | -0.10% | 16,500 |
| Feb 17, 2026 | 1,944.00 | 1,944.00 | 1,931.00 | 1,932.00 | 1,919.33 | -0.67% | 17,700 |
| Feb 16, 2026 | 1,937.00 | 1,948.00 | 1,933.00 | 1,945.00 | 1,932.24 | 0.62% | 31,900 |
| Feb 13, 2026 | 1,936.00 | 1,939.00 | 1,922.00 | 1,933.00 | 1,920.32 | -0.10% | 26,600 |
| Feb 12, 2026 | 1,933.00 | 1,937.00 | 1,930.00 | 1,935.00 | 1,922.31 | 0.57% | 28,700 |
| Feb 10, 2026 | 1,920.00 | 1,937.00 | 1,915.00 | 1,924.00 | 1,911.38 | 0.31% | 30,200 |
| Feb 9, 2026 | 1,929.00 | 1,935.00 | 1,915.00 | 1,918.00 | 1,905.42 | -0.21% | 36,800 |
| Feb 6, 2026 | 1,905.00 | 1,924.00 | 1,905.00 | 1,922.00 | 1,909.39 | 0.95% | 21,800 |
| Feb 5, 2026 | 1,905.00 | 1,923.00 | 1,900.00 | 1,904.00 | 1,891.51 | 0.42% | 70,800 |
| Feb 4, 2026 | 1,880.00 | 1,932.00 | 1,880.00 | 1,896.00 | 1,883.56 | 0.74% | 100,500 |
| Feb 3, 2026 | 1,887.00 | 1,893.00 | 1,882.00 | 1,882.00 | 1,869.66 | -0.26% | 26,600 |
| Feb 2, 2026 | 1,893.00 | 1,899.00 | 1,885.00 | 1,887.00 | 1,874.62 | 0.11% | 44,100 |
| Jan 30, 2026 | 1,895.00 | 1,898.00 | 1,881.00 | 1,885.00 | 1,872.64 | - | 42,700 |
| Jan 29, 2026 | 1,873.00 | 1,887.00 | 1,859.00 | 1,885.00 | 1,872.64 | 1.07% | 62,300 |
| Jan 28, 2026 | 1,872.00 | 1,872.00 | 1,861.00 | 1,865.00 | 1,852.77 | -0.43% | 39,800 |
| Jan 27, 2026 | 1,885.00 | 1,885.00 | 1,872.00 | 1,873.00 | 1,860.71 | -0.90% | 62,000 |
| Jan 26, 2026 | 1,901.00 | 1,901.00 | 1,890.00 | 1,890.00 | 1,877.60 | -0.63% | 68,500 |
| Jan 23, 2026 | 1,905.00 | 1,906.00 | 1,900.00 | 1,902.00 | 1,889.52 | -0.16% | 25,300 |
| Jan 22, 2026 | 1,901.00 | 1,908.00 | 1,900.00 | 1,905.00 | 1,892.51 | 0.21% | 15,800 |
| Jan 21, 2026 | 1,911.00 | 1,911.00 | 1,900.00 | 1,901.00 | 1,888.53 | -0.52% | 40,100 |
| Jan 20, 2026 | 1,919.00 | 1,921.00 | 1,908.00 | 1,911.00 | 1,898.47 | -0.42% | 42,100 |
| Jan 19, 2026 | 1,925.00 | 1,928.00 | 1,915.00 | 1,919.00 | 1,906.41 | -0.16% | 21,900 |
| Jan 16, 2026 | 1,925.00 | 1,926.00 | 1,916.00 | 1,922.00 | 1,909.39 | -0.16% | 27,200 |
| Jan 15, 2026 | 1,920.00 | 1,932.00 | 1,920.00 | 1,925.00 | 1,912.37 | 0.36% | 19,800 |
| Jan 14, 2026 | 1,923.00 | 1,923.00 | 1,917.00 | 1,918.00 | 1,905.42 | -0.10% | 20,600 |
| Jan 13, 2026 | 1,926.00 | 1,928.00 | 1,911.00 | 1,920.00 | 1,907.41 | -0.31% | 39,600 |
| Jan 9, 2026 | 1,915.00 | 1,926.00 | 1,915.00 | 1,926.00 | 1,913.37 | 0.73% | 19,200 |
| Jan 8, 2026 | 1,918.00 | 1,919.00 | 1,912.00 | 1,912.00 | 1,899.46 | -0.31% | 19,000 |
| Jan 7, 2026 | 1,920.00 | 1,926.00 | 1,915.00 | 1,918.00 | 1,905.42 | -0.42% | 19,000 |
| Jan 6, 2026 | 1,915.00 | 1,926.00 | 1,915.00 | 1,926.00 | 1,913.37 | 0.57% | 17,300 |
| Jan 5, 2026 | 1,908.00 | 1,915.00 | 1,905.00 | 1,915.00 | 1,902.44 | 0.58% | 18,300 |
| Dec 30, 2025 | 1,912.00 | 1,912.00 | 1,904.00 | 1,904.00 | 1,891.51 | -0.37% | 13,400 |
| Dec 29, 2025 | 1,905.00 | 1,911.00 | 1,902.00 | 1,911.00 | 1,898.47 | 0.42% | 24,500 |
| Dec 26, 2025 | 1,903.00 | 1,908.00 | 1,903.00 | 1,903.00 | 1,890.52 | - | 16,800 |
| Dec 25, 2025 | 1,895.00 | 1,907.00 | 1,893.00 | 1,903.00 | 1,890.52 | 0.63% | 21,000 |
| Dec 24, 2025 | 1,891.00 | 1,896.00 | 1,891.00 | 1,891.00 | 1,878.60 | - | 13,100 |
| Dec 23, 2025 | 1,892.00 | 1,897.00 | 1,889.00 | 1,891.00 | 1,878.60 | 0.05% | 19,300 |
| Dec 22, 2025 | 1,899.00 | 1,901.00 | 1,888.00 | 1,890.00 | 1,877.60 | -0.37% | 25,200 |
| Dec 19, 2025 | 1,894.00 | 1,899.00 | 1,892.00 | 1,897.00 | 1,884.56 | 0.32% | 15,700 |
| Dec 18, 2025 | 1,883.00 | 1,894.00 | 1,881.00 | 1,891.00 | 1,878.60 | 0.59% | 23,700 |
| Dec 17, 2025 | 1,891.00 | 1,891.00 | 1,880.00 | 1,880.00 | 1,867.67 | -0.27% | 21,800 |
| Dec 16, 2025 | 1,895.00 | 1,898.00 | 1,885.00 | 1,885.00 | 1,872.64 | -0.26% | 38,300 |
| Dec 15, 2025 | 1,882.00 | 1,894.00 | 1,882.00 | 1,890.00 | 1,877.60 | 0.48% | 24,900 |
| Dec 12, 2025 | 1,892.00 | 1,899.00 | 1,880.00 | 1,881.00 | 1,868.66 | -0.42% | 42,100 |
| Dec 11, 2025 | 1,910.00 | 1,910.00 | 1,889.00 | 1,889.00 | 1,876.61 | -0.84% | 63,100 |
| Dec 10, 2025 | 1,905.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,892.51 | 0.11% | 18,500 |
| Dec 9, 2025 | 1,912.00 | 1,915.00 | 1,903.00 | 1,903.00 | 1,890.52 | -0.47% | 30,100 |
| Dec 8, 2025 | 1,914.00 | 1,922.00 | 1,911.00 | 1,912.00 | 1,899.46 | -0.05% | 15,200 |
| Dec 5, 2025 | 1,923.00 | 1,923.00 | 1,912.00 | 1,913.00 | 1,900.45 | -0.42% | 24,700 |
| Dec 4, 2025 | 1,924.00 | 1,927.00 | 1,920.00 | 1,921.00 | 1,908.40 | -0.10% | 27,100 |
| Dec 3, 2025 | 1,938.00 | 1,938.00 | 1,923.00 | 1,923.00 | 1,910.39 | -0.77% | 27,400 |
| Dec 2, 2025 | 1,942.00 | 1,942.00 | 1,936.00 | 1,938.00 | 1,925.29 | -0.15% | 15,000 |
| Dec 1, 2025 | 1,966.00 | 1,966.00 | 1,941.00 | 1,941.00 | 1,928.27 | -1.27% | 23,500 |