Naito & Co., Ltd. (TYO:7624)
Japan
· Delayed Price · Currency is JPY 132.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Naito & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | - | 3,800 |
| Apr 27, 2026 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | -0.75% | 13,000 |
| Apr 24, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.76% | 17,100 |
| Apr 23, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -1.49% | 15,900 |
| Apr 22, 2026 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | -0.74% | 14,900 |
| Apr 21, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 28,900 |
| Apr 20, 2026 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 0.75% | 49,000 |
| Apr 17, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.76% | 3,500 |
| Apr 16, 2026 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 12,200 |
| Apr 15, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1.52% | 14,800 |
| Apr 14, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | - | 14,100 |
| Apr 13, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | -0.75% | 31,800 |
| Apr 10, 2026 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | - | 30,200 |
| Apr 9, 2026 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 22,500 |
| Apr 8, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 18,200 |
| Apr 7, 2026 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.76% | 20,500 |
| Apr 6, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 9,900 |
| Apr 3, 2026 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 1.53% | 18,800 |
| Apr 2, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 37,000 |
| Apr 1, 2026 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 29,300 |
| Mar 31, 2026 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | -0.75% | 28,700 |
| Mar 30, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | -0.75% | 39,000 |
| Mar 27, 2026 | 135.00 | 135.00 | 131.00 | 134.00 | 134.00 | -2.90% | 146,800 |
| Mar 26, 2026 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 96,500 |
| Mar 25, 2026 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 1.46% | 24,500 |
| Mar 24, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 2.24% | 36,200 |
| Mar 23, 2026 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | -1.47% | 59,900 |
| Mar 19, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -1.45% | 20,500 |
| Mar 18, 2026 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 0.73% | 16,300 |
| Mar 17, 2026 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 26,100 |
| Mar 16, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | - | 24,900 |
| Mar 13, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 29,100 |
| Mar 12, 2026 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -1.44% | 19,900 |
| Mar 11, 2026 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 19,400 |
| Mar 10, 2026 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 16,900 |
| Mar 9, 2026 | 135.00 | 138.00 | 134.00 | 138.00 | 138.00 | -0.72% | 28,000 |
| Mar 6, 2026 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 11,100 |
| Mar 5, 2026 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | 1.47% | 38,900 |
| Mar 4, 2026 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | -0.73% | 83,600 |
| Mar 3, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -2.14% | 46,000 |
| Mar 2, 2026 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | -2.78% | 62,200 |
| Feb 27, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 1.41% | 25,900 |
| Feb 26, 2026 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | -1.39% | 83,100 |
| Feb 25, 2026 | 145.00 | 146.00 | 144.00 | 144.00 | 141.00 | - | 24,900 |
| Feb 24, 2026 | 144.00 | 145.00 | 144.00 | 144.00 | 141.00 | - | 20,900 |
| Feb 20, 2026 | 146.00 | 146.00 | 142.00 | 144.00 | 141.00 | -0.69% | 47,100 |
| Feb 19, 2026 | 146.00 | 146.00 | 142.00 | 145.00 | 141.98 | - | 64,100 |
| Feb 18, 2026 | 144.00 | 148.00 | 142.00 | 145.00 | 141.98 | 1.40% | 120,200 |
| Feb 17, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 140.02 | 0.70% | 16,200 |
| Feb 16, 2026 | 143.00 | 143.00 | 139.00 | 142.00 | 139.04 | -1.39% | 36,800 |
| Feb 13, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 141.00 | - | 22,300 |
| Feb 12, 2026 | 144.00 | 144.00 | 142.00 | 144.00 | 141.00 | - | 105,000 |
| Feb 10, 2026 | 143.00 | 144.00 | 142.00 | 144.00 | 141.00 | 0.70% | 23,700 |
| Feb 9, 2026 | 141.00 | 144.00 | 141.00 | 143.00 | 140.02 | 1.42% | 31,000 |
| Feb 6, 2026 | 141.00 | 141.00 | 139.00 | 141.00 | 138.06 | - | 36,800 |
| Feb 5, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 138.06 | - | 27,800 |
| Feb 4, 2026 | 140.00 | 142.00 | 140.00 | 141.00 | 138.06 | 1.44% | 17,200 |
| Feb 3, 2026 | 139.00 | 140.00 | 139.00 | 139.00 | 136.10 | 0.72% | 12,400 |
| Feb 2, 2026 | 138.00 | 140.00 | 138.00 | 138.00 | 135.13 | -0.72% | 42,000 |
| Jan 30, 2026 | 138.00 | 140.00 | 138.00 | 139.00 | 136.10 | 0.72% | 23,300 |
| Jan 29, 2026 | 142.00 | 142.00 | 138.00 | 138.00 | 135.13 | -2.13% | 65,800 |
| Jan 28, 2026 | 143.00 | 146.00 | 141.00 | 141.00 | 138.06 | -1.40% | 117,100 |
| Jan 27, 2026 | 142.00 | 143.00 | 141.00 | 143.00 | 140.02 | 0.70% | 9,000 |
| Jan 26, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 139.04 | -1.39% | 22,900 |
| Jan 23, 2026 | 143.00 | 144.00 | 142.00 | 144.00 | 141.00 | 0.70% | 23,300 |
| Jan 22, 2026 | 142.00 | 143.00 | 141.00 | 143.00 | 140.02 | 1.42% | 27,200 |
| Jan 21, 2026 | 142.00 | 142.00 | 138.00 | 141.00 | 138.06 | -1.40% | 155,000 |
| Jan 20, 2026 | 145.00 | 145.00 | 142.00 | 143.00 | 140.02 | - | 44,200 |
| Jan 19, 2026 | 143.00 | 145.00 | 141.00 | 143.00 | 140.02 | 0.70% | 82,300 |
| Jan 16, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 139.04 | -0.70% | 20,200 |
| Jan 15, 2026 | 142.00 | 143.00 | 141.00 | 143.00 | 140.02 | 1.42% | 32,500 |
| Jan 14, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 138.06 | - | 29,600 |
| Jan 13, 2026 | 143.00 | 144.00 | 141.00 | 141.00 | 138.06 | -0.70% | 40,900 |
| Jan 9, 2026 | 144.00 | 144.00 | 141.00 | 142.00 | 139.04 | - | 57,900 |
| Jan 8, 2026 | 144.00 | 144.00 | 141.00 | 142.00 | 139.04 | -1.39% | 97,000 |
| Jan 7, 2026 | 137.00 | 148.00 | 136.00 | 144.00 | 141.00 | 5.88% | 360,800 |
| Jan 6, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 133.17 | 1.49% | 59,800 |
| Jan 5, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 131.21 | 0.75% | 63,000 |
| Dec 30, 2025 | 134.00 | 135.00 | 133.00 | 133.00 | 130.23 | -0.75% | 32,700 |
| Dec 29, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 131.21 | -0.74% | 40,600 |
| Dec 26, 2025 | 137.00 | 137.00 | 132.00 | 135.00 | 132.19 | - | 248,200 |
| Dec 25, 2025 | 135.00 | 137.00 | 133.00 | 135.00 | 132.19 | -6.90% | 315,200 |
| Dec 24, 2025 | 144.00 | 145.00 | 142.00 | 145.00 | 141.98 | 0.69% | 201,000 |
| Dec 23, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 141.00 | 0.70% | 54,000 |
| Dec 22, 2025 | 142.00 | 143.00 | 141.00 | 143.00 | 140.02 | 1.42% | 74,500 |
| Dec 19, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 138.06 | 1.44% | 32,900 |
| Dec 18, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 136.10 | -0.71% | 25,300 |
| Dec 17, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 137.08 | - | 13,800 |
| Dec 16, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 137.08 | - | 12,800 |
| Dec 15, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 137.08 | 0.72% | 7,700 |
| Dec 12, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 136.10 | 0.72% | 8,800 |
| Dec 11, 2025 | 139.00 | 140.00 | 138.00 | 138.00 | 135.13 | -0.72% | 18,400 |
| Dec 10, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 136.10 | -0.71% | 7,100 |
| Dec 9, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 137.08 | - | 22,700 |
| Dec 8, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 137.08 | 0.72% | 6,900 |
| Dec 5, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 136.10 | -0.71% | 6,400 |
| Dec 4, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 137.08 | 0.72% | 11,800 |
| Dec 3, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 136.10 | - | 17,900 |
| Dec 2, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 136.10 | - | 12,600 |
| Dec 1, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 136.10 | -0.71% | 30,100 |