Skip to main content
Nagase & Co., Ltd. (TYO:8012)
Japan flag Japan · Delayed Price · Currency is JPY
3,594.00
-48.00 (-1.32%)
At close: Dec 5, 2025

Nagase & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,591.003,629.003,583.003,594.003,594.00-1.32%212,000
Dec 4, 20253,620.003,661.003,615.003,642.003,642.000.39%151,300
Dec 3, 20253,650.003,654.003,615.003,628.003,628.00-0.58%174,100
Dec 2, 20253,637.003,652.003,611.003,649.003,649.001.50%169,800
Dec 1, 20253,670.003,671.003,595.003,595.003,595.00-2.07%201,200
Nov 28, 20253,612.003,677.003,608.003,671.003,671.001.55%132,000
Nov 27, 20253,620.003,640.003,614.003,615.003,615.000.64%130,900
Nov 26, 20253,550.003,604.003,535.003,592.003,592.001.07%189,800
Nov 25, 20253,585.003,591.003,530.003,554.003,554.000.85%221,000
Nov 21, 20253,496.003,550.003,484.003,524.003,524.000.20%209,100
Nov 20, 20253,554.003,557.003,517.003,517.003,517.001.35%109,700
Nov 19, 20253,517.003,522.003,466.003,470.003,470.00-1.11%160,200
Nov 18, 20253,552.003,566.003,499.003,509.003,509.00-1.87%163,300
Nov 17, 20253,591.003,608.003,559.003,576.003,576.00-0.53%164,100
Nov 14, 20253,561.003,611.003,555.003,595.003,595.00-0.36%108,900
Nov 13, 20253,599.003,628.003,596.003,608.003,608.001.18%134,900
Nov 12, 20253,520.003,591.003,508.003,566.003,566.001.65%157,500
Nov 11, 20253,545.003,553.003,505.003,508.003,508.00-1.04%135,700
Nov 10, 20253,565.003,578.003,536.003,545.003,545.00-0.28%186,600
Nov 7, 20253,500.003,584.003,481.003,555.003,555.002.16%333,000
Nov 6, 20253,468.003,519.003,450.003,480.003,480.001.34%271,900
Nov 5, 20253,406.003,434.003,330.003,434.003,434.000.12%192,400
Nov 4, 20253,440.003,456.003,380.003,430.003,430.001.75%283,800
Oct 31, 20253,399.003,400.003,348.003,371.003,371.00-0.03%182,800
Oct 30, 20253,331.003,379.003,319.003,372.003,372.001.23%193,500
Oct 29, 20253,345.003,348.003,315.003,331.003,331.00-0.03%151,700
Oct 28, 20253,436.003,436.003,331.003,332.003,332.00-3.87%198,100
Oct 27, 20253,460.003,475.003,430.003,466.003,466.001.91%200,000
Oct 24, 20253,378.003,427.003,374.003,401.003,401.000.86%225,100
Oct 23, 20253,307.003,374.003,307.003,372.003,372.001.44%128,100
Oct 22, 20253,295.003,332.003,292.003,324.003,324.000.73%170,400
Oct 21, 20253,293.003,317.003,271.003,300.003,300.000.89%164,900
Oct 20, 20253,260.003,281.003,230.003,271.003,271.002.15%123,400
Oct 17, 20253,225.003,225.003,197.003,202.003,202.00-0.81%116,500
Oct 16, 20253,254.003,267.003,222.003,228.003,228.00-0.25%132,600
Oct 15, 20253,175.003,245.003,158.003,236.003,236.003.12%199,200
Oct 14, 20253,131.003,184.003,108.003,138.003,138.00-1.41%172,900
Oct 10, 20253,255.003,263.003,183.003,183.003,183.00-3.49%195,700
Oct 9, 20253,247.003,299.003,237.003,298.003,298.002.49%239,100
Oct 8, 20253,223.003,247.003,214.003,218.003,218.000.03%128,100
Oct 7, 20253,192.003,232.003,192.003,217.003,217.000.78%125,700
Oct 6, 20253,230.003,246.003,192.003,192.003,192.001.01%199,300
Oct 3, 20253,150.003,175.003,143.003,160.003,160.000.25%142,300
Oct 2, 20253,177.003,194.003,139.003,152.003,152.00-1.01%181,600
Oct 1, 20253,184.003,192.003,156.003,184.003,184.00-0.56%174,100
Sep 30, 20253,200.003,219.003,187.003,202.003,202.00-0.71%182,500
Sep 29, 20253,261.003,261.003,216.003,225.003,225.00-2.45%180,600
Sep 26, 20253,290.003,320.003,284.003,306.003,261.000.49%232,200
Sep 25, 20253,292.003,299.003,278.003,290.003,245.220.37%230,000
Sep 24, 20253,283.003,292.003,261.003,278.003,233.38-0.33%176,000
Sep 22, 20253,270.003,303.003,270.003,289.003,244.230.30%156,600
Sep 19, 20253,302.003,325.003,269.003,279.003,234.37-0.61%493,800
Sep 18, 20253,297.003,314.003,284.003,299.003,254.100.06%206,500
Sep 17, 20253,326.003,331.003,287.003,297.003,252.12-1.49%187,900
Sep 16, 20253,330.003,360.003,327.003,347.003,301.440.63%224,600
Sep 12, 20253,354.003,366.003,326.003,326.003,280.73-0.48%304,800
Sep 11, 20253,309.003,350.003,305.003,342.003,296.512.61%302,800
Sep 10, 20253,283.003,285.003,246.003,257.003,212.67-1.06%208,400
Sep 9, 20253,350.003,355.003,279.003,292.003,247.19-1.11%262,200
Sep 8, 20253,331.003,340.003,313.003,329.003,283.690.48%195,500
Sep 5, 20253,292.003,320.003,279.003,313.003,267.901.01%218,500
Sep 4, 20253,257.003,292.003,240.003,280.003,235.350.95%220,700
Sep 3, 20253,233.003,265.003,233.003,249.003,204.780.49%267,700
Sep 2, 20253,200.003,242.003,197.003,233.003,188.991.16%208,400
Sep 1, 20253,160.003,204.003,158.003,196.003,152.500.76%183,600
Aug 29, 20253,172.003,191.003,159.003,172.003,128.82-0.25%126,300
Aug 28, 20253,141.003,180.003,137.003,180.003,136.721.24%154,600
Aug 27, 20253,140.003,155.003,133.003,141.003,098.25-0.13%196,500
Aug 26, 20253,123.003,145.003,102.003,145.003,102.190.80%252,500
Aug 25, 20253,122.003,132.003,103.003,120.003,077.530.39%159,500
Aug 22, 20253,093.003,109.003,081.003,108.003,065.700.48%116,400
Aug 21, 20253,105.003,105.003,076.003,093.003,050.90-0.74%156,900
Aug 20, 20253,103.003,144.003,103.003,116.003,073.590.42%281,900
Aug 19, 20253,070.003,109.003,063.003,103.003,060.761.31%214,000
Aug 18, 20253,031.003,064.003,021.003,063.003,021.310.86%262,900
Aug 15, 20253,015.003,037.002,996.003,037.002,995.660.66%199,200
Aug 14, 20253,040.003,059.003,005.003,017.002,975.93-1.41%212,500
Aug 13, 20253,053.003,078.003,036.003,060.003,018.350.23%223,700
Aug 12, 20253,073.003,091.003,053.003,053.003,011.44-0.65%185,100
Aug 8, 20253,041.003,084.003,035.003,073.003,031.171.05%161,900
Aug 7, 20253,038.003,050.003,003.003,041.002,999.61-0.20%158,400
Aug 6, 20253,054.003,079.003,008.003,047.003,005.532.23%505,000
Aug 5, 20252,999.503,013.002,977.002,980.502,939.93-0.02%212,000
Aug 4, 20252,945.002,992.502,930.002,981.002,940.42-0.73%196,500
Aug 1, 20252,983.503,020.002,973.003,003.002,962.120.75%194,200
Jul 31, 20252,977.502,990.002,965.002,980.502,939.930.64%182,400
Jul 30, 20252,931.003,011.002,925.502,961.502,921.191.04%451,000
Jul 29, 20252,946.002,962.002,922.502,931.002,891.10-1.15%212,300
Jul 28, 20252,939.002,968.502,927.502,965.002,924.640.56%243,000
Jul 25, 20252,953.002,961.002,926.502,948.502,908.37-0.19%343,700
Jul 24, 20252,930.002,954.002,913.502,954.002,913.791.37%259,500
Jul 23, 20252,882.002,943.502,870.002,914.002,874.342.23%400,300
Jul 22, 20252,858.002,879.002,848.502,850.502,811.70-0.44%126,200
Jul 18, 20252,871.002,873.502,855.002,863.002,824.03-0.24%196,200
Jul 17, 20252,851.002,870.002,843.002,870.002,830.930.54%161,600
Jul 16, 20252,860.002,871.002,844.502,854.502,815.650.05%158,800
Jul 15, 20252,849.502,854.502,833.502,853.002,814.170.12%173,300
Jul 14, 20252,822.502,859.002,822.002,849.502,810.710.96%175,800
Jul 11, 20252,828.002,848.002,822.502,822.502,784.080.73%176,000
Jul 10, 20252,808.502,813.002,784.502,802.002,763.86-0.23%236,200