Nagaileben Co., Ltd. (TYO:7447)
Japan
· Delayed Price · Currency is JPY 1,727.00
+6.00 (0.35%)
At close: Mar 6, 2026
Nagaileben Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,718.00 | 1,731.00 | 1,706.00 | 1,727.00 | 1,727.00 | 0.35% | 55,600 |
| Mar 5, 2026 | 1,749.00 | 1,749.00 | 1,715.00 | 1,721.00 | 1,721.00 | 0.58% | 65,600 |
| Mar 4, 2026 | 1,726.00 | 1,728.00 | 1,690.00 | 1,711.00 | 1,711.00 | -1.84% | 154,400 |
| Mar 3, 2026 | 1,771.00 | 1,777.00 | 1,743.00 | 1,743.00 | 1,743.00 | -2.30% | 96,100 |
| Mar 2, 2026 | 1,791.00 | 1,798.00 | 1,777.00 | 1,784.00 | 1,784.00 | -1.98% | 93,000 |
| Feb 27, 2026 | 1,804.00 | 1,820.00 | 1,795.00 | 1,820.00 | 1,820.00 | 1.62% | 67,600 |
| Feb 26, 2026 | 1,796.00 | 1,811.00 | 1,789.00 | 1,791.00 | 1,791.00 | -0.28% | 71,700 |
| Feb 25, 2026 | 1,771.00 | 1,796.00 | 1,771.00 | 1,796.00 | 1,796.00 | 0.96% | 103,100 |
| Feb 24, 2026 | 1,765.00 | 1,783.00 | 1,759.00 | 1,779.00 | 1,779.00 | 1.43% | 104,900 |
| Feb 20, 2026 | 1,762.00 | 1,765.00 | 1,751.00 | 1,754.00 | 1,754.00 | -1.41% | 66,400 |
| Feb 19, 2026 | 1,775.00 | 1,779.00 | 1,762.00 | 1,779.00 | 1,779.00 | -0.17% | 59,100 |
| Feb 18, 2026 | 1,797.00 | 1,798.00 | 1,775.00 | 1,782.00 | 1,782.00 | -0.22% | 64,200 |
| Feb 17, 2026 | 1,798.00 | 1,811.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.61% | 78,400 |
| Feb 16, 2026 | 1,801.00 | 1,813.00 | 1,795.00 | 1,797.00 | 1,797.00 | -0.22% | 68,900 |
| Feb 13, 2026 | 1,830.00 | 1,835.00 | 1,796.00 | 1,801.00 | 1,801.00 | -1.53% | 55,100 |
| Feb 12, 2026 | 1,828.00 | 1,834.00 | 1,820.00 | 1,829.00 | 1,829.00 | 1.16% | 57,300 |
| Feb 10, 2026 | 1,812.00 | 1,827.00 | 1,808.00 | 1,808.00 | 1,808.00 | -0.22% | 65,600 |
| Feb 9, 2026 | 1,819.00 | 1,819.00 | 1,799.00 | 1,812.00 | 1,812.00 | 0.95% | 55,000 |
| Feb 6, 2026 | 1,800.00 | 1,812.00 | 1,787.00 | 1,795.00 | 1,795.00 | -0.44% | 76,100 |
| Feb 5, 2026 | 1,792.00 | 1,822.00 | 1,790.00 | 1,803.00 | 1,803.00 | 1.46% | 87,100 |
| Feb 4, 2026 | 1,768.00 | 1,788.00 | 1,768.00 | 1,777.00 | 1,777.00 | 0.51% | 82,600 |
| Feb 3, 2026 | 1,771.00 | 1,776.00 | 1,763.00 | 1,768.00 | 1,768.00 | -0.11% | 56,600 |
| Feb 2, 2026 | 1,783.00 | 1,795.00 | 1,759.00 | 1,770.00 | 1,770.00 | -0.90% | 89,100 |
| Jan 30, 2026 | 1,766.00 | 1,787.00 | 1,764.00 | 1,786.00 | 1,786.00 | 1.25% | 57,300 |
| Jan 29, 2026 | 1,765.00 | 1,774.00 | 1,747.00 | 1,764.00 | 1,764.00 | -0.56% | 98,300 |
| Jan 28, 2026 | 1,790.00 | 1,790.00 | 1,772.00 | 1,774.00 | 1,774.00 | -1.33% | 72,800 |
| Jan 27, 2026 | 1,812.00 | 1,818.00 | 1,795.00 | 1,798.00 | 1,798.00 | -1.26% | 71,400 |
| Jan 26, 2026 | 1,828.00 | 1,829.00 | 1,812.00 | 1,821.00 | 1,821.00 | -1.41% | 71,800 |
| Jan 23, 2026 | 1,849.00 | 1,861.00 | 1,840.00 | 1,847.00 | 1,847.00 | 0.05% | 59,300 |
| Jan 22, 2026 | 1,815.00 | 1,858.00 | 1,814.00 | 1,846.00 | 1,846.00 | 1.71% | 85,000 |
| Jan 21, 2026 | 1,820.00 | 1,820.00 | 1,802.00 | 1,815.00 | 1,815.00 | -0.27% | 83,300 |
| Jan 20, 2026 | 1,827.00 | 1,834.00 | 1,813.00 | 1,820.00 | 1,820.00 | -0.66% | 99,800 |
| Jan 19, 2026 | 1,859.00 | 1,859.00 | 1,832.00 | 1,832.00 | 1,832.00 | -0.92% | 50,100 |
| Jan 16, 2026 | 1,835.00 | 1,855.00 | 1,835.00 | 1,849.00 | 1,849.00 | 0.05% | 66,400 |
| Jan 15, 2026 | 1,820.00 | 1,859.00 | 1,820.00 | 1,848.00 | 1,848.00 | 1.15% | 77,000 |
| Jan 14, 2026 | 1,813.00 | 1,842.00 | 1,813.00 | 1,827.00 | 1,827.00 | 0.05% | 90,700 |
| Jan 13, 2026 | 1,855.00 | 1,856.00 | 1,810.00 | 1,826.00 | 1,826.00 | -0.98% | 67,800 |
| Jan 9, 2026 | 1,838.00 | 1,854.00 | 1,838.00 | 1,844.00 | 1,844.00 | 0.33% | 50,900 |
| Jan 8, 2026 | 1,812.00 | 1,838.00 | 1,809.00 | 1,838.00 | 1,838.00 | 1.04% | 93,000 |
| Jan 7, 2026 | 1,820.00 | 1,825.00 | 1,807.00 | 1,819.00 | 1,819.00 | -0.22% | 92,100 |
| Jan 6, 2026 | 1,837.00 | 1,846.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.33% | 82,900 |
| Jan 5, 2026 | 1,804.00 | 1,837.00 | 1,800.00 | 1,829.00 | 1,829.00 | 1.78% | 140,300 |
| Dec 30, 2025 | 1,832.00 | 1,845.00 | 1,797.00 | 1,797.00 | 1,797.00 | -2.44% | 123,300 |
| Dec 29, 2025 | 1,838.00 | 1,851.00 | 1,824.00 | 1,842.00 | 1,842.00 | 0.77% | 407,700 |
| Dec 26, 2025 | 1,891.00 | 1,920.00 | 1,819.00 | 1,828.00 | 1,828.00 | -4.19% | 283,100 |
| Dec 25, 2025 | 1,916.00 | 1,928.00 | 1,907.00 | 1,908.00 | 1,908.00 | -0.47% | 78,700 |
| Dec 24, 2025 | 1,934.00 | 1,940.00 | 1,910.00 | 1,917.00 | 1,917.00 | -0.83% | 69,800 |
| Dec 23, 2025 | 1,946.00 | 1,958.00 | 1,933.00 | 1,933.00 | 1,933.00 | -0.51% | 101,300 |
| Dec 22, 2025 | 1,943.00 | 1,949.00 | 1,918.00 | 1,943.00 | 1,943.00 | 0.52% | 137,700 |
| Dec 19, 2025 | 1,920.00 | 1,934.00 | 1,914.00 | 1,933.00 | 1,933.00 | 0.68% | 90,000 |
| Dec 18, 2025 | 1,910.00 | 1,928.00 | 1,902.00 | 1,920.00 | 1,920.00 | 1.05% | 63,200 |
| Dec 17, 2025 | 1,932.00 | 1,934.00 | 1,890.00 | 1,900.00 | 1,900.00 | -1.71% | 48,000 |
| Dec 16, 2025 | 1,945.00 | 1,947.00 | 1,931.00 | 1,933.00 | 1,933.00 | -0.57% | 81,300 |
| Dec 15, 2025 | 1,899.00 | 1,944.00 | 1,890.00 | 1,944.00 | 1,944.00 | 2.86% | 106,900 |
| Dec 12, 2025 | 1,889.00 | 1,909.00 | 1,889.00 | 1,890.00 | 1,890.00 | 0.91% | 115,300 |
| Dec 11, 2025 | 1,892.00 | 1,898.00 | 1,873.00 | 1,873.00 | 1,873.00 | -0.85% | 90,000 |
| Dec 10, 2025 | 1,872.00 | 1,904.00 | 1,872.00 | 1,889.00 | 1,889.00 | 0.91% | 72,400 |
| Dec 9, 2025 | 1,870.00 | 1,891.00 | 1,869.00 | 1,872.00 | 1,872.00 | 0.11% | 63,800 |
| Dec 8, 2025 | 1,876.00 | 1,882.00 | 1,855.00 | 1,870.00 | 1,870.00 | 0.16% | 51,600 |
| Dec 5, 2025 | 1,876.00 | 1,894.00 | 1,861.00 | 1,867.00 | 1,867.00 | -0.59% | 93,200 |
| Dec 4, 2025 | 1,855.00 | 1,882.00 | 1,853.00 | 1,878.00 | 1,878.00 | 0.97% | 68,100 |
| Dec 3, 2025 | 1,883.00 | 1,885.00 | 1,859.00 | 1,860.00 | 1,860.00 | -1.22% | 77,600 |
| Dec 2, 2025 | 1,878.00 | 1,907.00 | 1,858.00 | 1,883.00 | 1,883.00 | 0.27% | 103,600 |
| Dec 1, 2025 | 1,858.00 | 1,879.00 | 1,855.00 | 1,878.00 | 1,878.00 | 1.35% | 112,100 |
| Nov 28, 2025 | 1,852.00 | 1,867.00 | 1,851.00 | 1,853.00 | 1,853.00 | -0.64% | 48,800 |
| Nov 27, 2025 | 1,852.00 | 1,870.00 | 1,851.00 | 1,865.00 | 1,865.00 | 0.54% | 46,300 |
| Nov 26, 2025 | 1,861.00 | 1,878.00 | 1,851.00 | 1,855.00 | 1,855.00 | -0.75% | 55,300 |
| Nov 25, 2025 | 1,884.00 | 1,884.00 | 1,858.00 | 1,869.00 | 1,869.00 | -1.16% | 45,300 |
| Nov 21, 2025 | 1,847.00 | 1,893.00 | 1,847.00 | 1,891.00 | 1,891.00 | 2.72% | 74,500 |
| Nov 20, 2025 | 1,858.00 | 1,867.00 | 1,835.00 | 1,841.00 | 1,841.00 | -0.91% | 102,300 |
| Nov 19, 2025 | 1,874.00 | 1,887.00 | 1,857.00 | 1,858.00 | 1,858.00 | -1.06% | 146,000 |
| Nov 18, 2025 | 1,891.00 | 1,906.00 | 1,862.00 | 1,878.00 | 1,878.00 | -0.69% | 149,500 |
| Nov 17, 2025 | 1,891.00 | 1,909.00 | 1,869.00 | 1,891.00 | 1,891.00 | -0.37% | 96,500 |
| Nov 14, 2025 | 1,886.00 | 1,907.00 | 1,880.00 | 1,898.00 | 1,898.00 | 0.64% | 82,700 |
| Nov 13, 2025 | 1,848.00 | 1,895.00 | 1,796.00 | 1,886.00 | 1,886.00 | 4.95% | 211,200 |
| Nov 12, 2025 | 1,788.00 | 1,807.00 | 1,783.00 | 1,797.00 | 1,797.00 | 0.67% | 64,300 |
| Nov 11, 2025 | 1,777.00 | 1,786.00 | 1,768.00 | 1,785.00 | 1,785.00 | 0.06% | 38,500 |
| Nov 10, 2025 | 1,785.00 | 1,787.00 | 1,763.00 | 1,784.00 | 1,784.00 | 1.77% | 62,000 |
| Nov 7, 2025 | 1,722.00 | 1,753.00 | 1,722.00 | 1,753.00 | 1,753.00 | 1.74% | 43,700 |
| Nov 6, 2025 | 1,735.00 | 1,744.00 | 1,723.00 | 1,723.00 | 1,723.00 | -0.69% | 85,500 |
| Nov 5, 2025 | 1,755.00 | 1,774.00 | 1,726.00 | 1,735.00 | 1,735.00 | -1.08% | 113,200 |
| Nov 4, 2025 | 1,755.00 | 1,779.00 | 1,747.00 | 1,754.00 | 1,754.00 | -0.23% | 65,800 |
| Oct 31, 2025 | 1,755.00 | 1,765.00 | 1,745.00 | 1,758.00 | 1,758.00 | -0.06% | 66,000 |
| Oct 30, 2025 | 1,734.00 | 1,762.00 | 1,734.00 | 1,759.00 | 1,759.00 | 1.44% | 88,100 |
| Oct 29, 2025 | 1,753.00 | 1,755.00 | 1,733.00 | 1,734.00 | 1,734.00 | -1.25% | 109,300 |
| Oct 28, 2025 | 1,802.00 | 1,802.00 | 1,753.00 | 1,756.00 | 1,756.00 | -2.98% | 112,600 |
| Oct 27, 2025 | 1,822.00 | 1,822.00 | 1,804.00 | 1,810.00 | 1,810.00 | -0.77% | 67,900 |
| Oct 24, 2025 | 1,817.00 | 1,824.00 | 1,787.00 | 1,824.00 | 1,824.00 | 0.16% | 66,700 |
| Oct 23, 2025 | 1,821.00 | 1,828.00 | 1,814.00 | 1,821.00 | 1,821.00 | - | 33,000 |
| Oct 22, 2025 | 1,829.00 | 1,839.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.44% | 81,600 |
| Oct 21, 2025 | 1,821.00 | 1,835.00 | 1,793.00 | 1,829.00 | 1,829.00 | 0.44% | 199,300 |
| Oct 20, 2025 | 1,836.00 | 1,836.00 | 1,811.00 | 1,821.00 | 1,821.00 | 0.61% | 50,800 |
| Oct 17, 2025 | 1,818.00 | 1,826.00 | 1,803.00 | 1,810.00 | 1,810.00 | -0.44% | 99,500 |
| Oct 16, 2025 | 1,800.00 | 1,825.00 | 1,793.00 | 1,818.00 | 1,818.00 | 1.28% | 62,700 |
| Oct 15, 2025 | 1,788.00 | 1,810.00 | 1,788.00 | 1,795.00 | 1,795.00 | 0.90% | 48,100 |
| Oct 14, 2025 | 1,767.00 | 1,782.00 | 1,754.00 | 1,779.00 | 1,779.00 | 0.06% | 113,600 |
| Oct 10, 2025 | 1,792.00 | 1,792.00 | 1,776.00 | 1,778.00 | 1,778.00 | -1.71% | 87,000 |
| Oct 9, 2025 | 1,817.00 | 1,817.00 | 1,793.00 | 1,809.00 | 1,809.00 | 0.17% | 104,600 |
| Oct 8, 2025 | 1,820.00 | 1,828.00 | 1,805.00 | 1,806.00 | 1,806.00 | -1.04% | 106,600 |
| Oct 7, 2025 | 1,842.00 | 1,850.00 | 1,819.00 | 1,825.00 | 1,825.00 | -0.49% | 106,700 |