Skip to main content
Nagase & Co., Ltd. (TYO:8012)
Japan flag Japan · Delayed Price · Currency is JPY
4,340.00
-258.00 (-5.61%)
At close: Mar 9, 2026

Nagase & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,300.004,373.004,237.004,340.004,340.00-5.61%305,700
Mar 6, 20264,579.004,604.004,513.004,598.004,598.00-0.58%191,000
Mar 5, 20264,688.004,722.004,582.004,625.004,625.002.35%212,400
Mar 4, 20264,578.004,665.004,420.004,519.004,519.00-5.62%377,000
Mar 3, 20264,881.004,889.004,768.004,788.004,788.00-3.02%329,500
Mar 2, 20264,848.004,944.004,802.004,937.004,937.00-0.34%279,000
Feb 27, 20264,848.004,960.004,827.004,954.004,954.003.21%353,200
Feb 26, 20264,851.004,866.004,795.004,800.004,800.00-0.85%244,700
Feb 25, 20264,828.004,866.004,756.004,841.004,841.000.96%268,100
Feb 24, 20264,720.004,829.004,671.004,795.004,795.002.00%248,300
Feb 20, 20264,670.004,711.004,660.004,701.004,701.00-0.47%183,700
Feb 19, 20264,660.004,724.004,653.004,723.004,723.001.77%196,500
Feb 18, 20264,570.004,663.004,550.004,641.004,641.002.22%187,800
Feb 17, 20264,525.004,596.004,512.004,540.004,540.000.11%235,900
Feb 16, 20264,610.004,623.004,530.004,535.004,535.00-0.81%224,300
Feb 13, 20264,666.004,707.004,556.004,572.004,572.00-2.87%281,200
Feb 12, 20264,640.004,735.004,619.004,707.004,707.002.26%283,500
Feb 10, 20264,534.004,632.004,522.004,603.004,603.001.72%318,600
Feb 9, 20264,500.004,531.004,431.004,525.004,525.002.14%328,100
Feb 6, 20264,315.004,454.004,300.004,430.004,430.002.29%388,800
Feb 5, 20264,230.004,477.004,144.004,331.004,331.003.81%578,900
Feb 4, 20264,157.004,200.004,130.004,172.004,172.000.94%226,800
Feb 3, 20264,092.004,133.004,057.004,133.004,133.002.58%214,600
Feb 2, 20264,072.004,119.004,013.004,029.004,029.000.45%240,500
Jan 30, 20264,035.004,045.003,965.004,011.004,011.00-0.25%201,300
Jan 29, 20263,995.004,029.003,950.004,021.004,021.000.70%178,300
Jan 28, 20264,000.004,026.003,993.003,993.003,993.00-1.72%170,100
Jan 27, 20264,000.004,088.003,978.004,063.004,063.000.40%252,900
Jan 26, 20264,055.004,118.004,032.004,047.004,047.00-1.89%210,800
Jan 23, 20264,149.004,149.004,109.004,125.004,125.00-0.19%200,600
Jan 22, 20264,083.004,140.004,075.004,133.004,133.001.85%256,400
Jan 21, 20264,053.004,077.004,024.004,058.004,058.00-1.58%283,200
Jan 20, 20264,182.004,182.004,110.004,123.004,123.00-1.10%216,000
Jan 19, 20264,275.004,278.004,108.004,169.004,169.00-2.62%251,000
Jan 16, 20264,205.004,303.004,205.004,281.004,281.001.83%252,700
Jan 15, 20264,155.004,221.004,155.004,204.004,204.000.45%234,100
Jan 14, 20264,145.004,195.004,135.004,185.004,185.001.18%247,100
Jan 13, 20264,145.004,180.004,095.004,136.004,136.002.76%271,500
Jan 9, 20264,032.004,066.003,979.004,025.004,025.00-0.17%290,800
Jan 8, 20264,025.004,073.004,004.004,032.004,032.00-0.15%212,800
Jan 7, 20263,950.004,062.003,945.004,038.004,038.001.94%295,000
Jan 6, 20263,918.003,980.003,918.003,961.003,961.001.30%204,300
Jan 5, 20263,825.003,917.003,825.003,910.003,910.002.79%250,900
Dec 30, 20253,820.003,832.003,804.003,804.003,804.00-0.86%126,200
Dec 29, 20253,816.003,837.003,805.003,837.003,837.000.84%131,600
Dec 26, 20253,815.003,842.003,795.003,805.003,805.00-0.16%126,200
Dec 25, 20253,839.003,839.003,788.003,811.003,811.000.69%201,400
Dec 24, 20253,859.003,869.003,770.003,785.003,785.00-2.07%239,400
Dec 23, 20253,830.003,867.003,830.003,865.003,865.001.10%133,100
Dec 22, 20253,830.003,854.003,818.003,823.003,823.000.58%154,600
Dec 19, 20253,772.003,815.003,772.003,801.003,801.000.77%255,300
Dec 18, 20253,765.003,795.003,755.003,772.003,772.000.29%133,200
Dec 17, 20253,762.003,786.003,735.003,761.003,761.00-0.03%172,800
Dec 16, 20253,815.003,818.003,756.003,762.003,762.00-1.54%197,100
Dec 15, 20253,769.003,840.003,759.003,821.003,821.001.38%232,100
Dec 12, 20253,732.003,769.003,727.003,769.003,769.002.09%211,500
Dec 11, 20253,764.003,770.003,681.003,692.003,692.00-1.89%167,100
Dec 10, 20253,766.003,766.003,700.003,763.003,763.001.81%288,000
Dec 9, 20253,688.003,700.003,655.003,696.003,696.000.65%188,200
Dec 8, 20253,627.003,687.003,622.003,672.003,672.002.17%211,700
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