Nagase & Co., Ltd. (TYO:8012)
Japan
· Delayed Price · Currency is JPY 1,208.00
+22.00 (1.85%)
Apr 28, 2026, 3:30 PM JST
Nagase & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,199.00 | 1,215.00 | 1,187.50 | 1,208.00 | 1,208.00 | 1.85% | 787,300 |
| Apr 27, 2026 | 1,182.50 | 1,201.00 | 1,172.00 | 1,186.00 | 1,186.00 | -0.21% | 718,500 |
| Apr 24, 2026 | 1,187.50 | 1,191.00 | 1,170.00 | 1,188.50 | 1,188.50 | 1.02% | 825,100 |
| Apr 23, 2026 | 1,177.00 | 1,185.50 | 1,162.00 | 1,176.50 | 1,176.50 | -0.72% | 662,400 |
| Apr 22, 2026 | 1,196.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.86% | 565,200 |
| Apr 21, 2026 | 1,200.00 | 1,214.50 | 1,200.00 | 1,207.50 | 1,207.50 | 1.13% | 487,800 |
| Apr 20, 2026 | 1,193.50 | 1,203.50 | 1,186.50 | 1,194.00 | 1,194.00 | 0.17% | 550,900 |
| Apr 17, 2026 | 1,217.00 | 1,217.00 | 1,192.00 | 1,192.00 | 1,192.00 | -2.05% | 949,100 |
| Apr 16, 2026 | 1,222.50 | 1,232.00 | 1,212.00 | 1,217.00 | 1,217.00 | -0.45% | 709,000 |
| Apr 15, 2026 | 1,250.00 | 1,257.00 | 1,222.50 | 1,222.50 | 1,222.50 | -0.69% | 750,100 |
| Apr 14, 2026 | 1,250.00 | 1,253.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.65% | 504,800 |
| Apr 13, 2026 | 1,235.00 | 1,250.50 | 1,226.00 | 1,239.00 | 1,239.00 | 0.32% | 765,500 |
| Apr 10, 2026 | 1,241.50 | 1,254.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.12% | 755,800 |
| Apr 9, 2026 | 1,247.00 | 1,256.50 | 1,228.00 | 1,233.50 | 1,233.50 | -0.48% | 812,100 |
| Apr 8, 2026 | 1,230.00 | 1,240.50 | 1,210.00 | 1,239.50 | 1,239.50 | 4.78% | 1,096,500 |
| Apr 7, 2026 | 1,180.00 | 1,191.50 | 1,172.00 | 1,183.00 | 1,183.00 | 0.51% | 679,100 |
| Apr 6, 2026 | 1,173.00 | 1,189.50 | 1,172.00 | 1,177.00 | 1,177.00 | 0.13% | 540,600 |
| Apr 3, 2026 | 1,175.50 | 1,196.00 | 1,171.00 | 1,175.50 | 1,175.50 | 0.34% | 588,400 |
| Apr 2, 2026 | 1,201.50 | 1,210.00 | 1,171.50 | 1,171.50 | 1,171.50 | -2.54% | 956,900 |
| Apr 1, 2026 | 1,180.50 | 1,202.00 | 1,167.00 | 1,202.00 | 1,202.00 | 4.07% | 908,200 |
| Mar 31, 2026 | 1,135.50 | 1,181.00 | 1,135.00 | 1,155.00 | 1,155.00 | 0.30% | 1,406,600 |
| Mar 30, 2026 | 1,098.00 | 1,151.50 | 1,095.00 | 1,151.50 | 1,151.50 | -2.42% | 1,243,900 |
| Mar 27, 2026 | 1,164.00 | 1,182.25 | 1,163.75 | 1,180.00 | 1,166.25 | -0.13% | 1,449,200 |
| Mar 26, 2026 | 1,186.25 | 1,186.25 | 1,161.75 | 1,181.50 | 1,167.73 | 0.13% | 852,400 |
| Mar 25, 2026 | 1,196.50 | 1,204.00 | 1,177.50 | 1,180.00 | 1,166.25 | 1.11% | 1,191,200 |
| Mar 24, 2026 | 1,152.25 | 1,177.00 | 1,144.50 | 1,167.00 | 1,153.40 | 3.60% | 1,247,200 |
| Mar 23, 2026 | 1,120.00 | 1,133.50 | 1,107.50 | 1,126.50 | 1,113.37 | -2.78% | 1,642,000 |
| Mar 19, 2026 | 1,169.25 | 1,177.50 | 1,148.75 | 1,158.75 | 1,145.25 | -2.36% | 2,684,800 |
| Mar 18, 2026 | 1,146.25 | 1,186.75 | 1,145.50 | 1,186.75 | 1,172.92 | 5.14% | 1,174,400 |
| Mar 17, 2026 | 1,125.00 | 1,142.00 | 1,118.50 | 1,128.75 | 1,115.60 | 1.53% | 966,800 |
| Mar 16, 2026 | 1,106.50 | 1,117.75 | 1,102.25 | 1,111.75 | 1,098.80 | 0.50% | 708,000 |
| Mar 13, 2026 | 1,088.50 | 1,110.50 | 1,086.25 | 1,106.25 | 1,093.36 | 0.02% | 917,200 |
| Mar 12, 2026 | 1,132.50 | 1,150.00 | 1,101.25 | 1,106.00 | 1,093.11 | -2.77% | 1,085,600 |
| Mar 11, 2026 | 1,148.25 | 1,155.25 | 1,137.50 | 1,137.50 | 1,124.25 | 1.65% | 798,800 |
| Mar 10, 2026 | 1,102.50 | 1,125.00 | 1,096.25 | 1,119.00 | 1,105.96 | 3.13% | 876,000 |
| Mar 9, 2026 | 1,075.00 | 1,093.25 | 1,059.25 | 1,085.00 | 1,072.36 | -5.61% | 1,222,800 |
| Mar 6, 2026 | 1,144.75 | 1,151.00 | 1,128.25 | 1,149.50 | 1,136.11 | -0.58% | 764,000 |
| Mar 5, 2026 | 1,172.00 | 1,180.50 | 1,145.50 | 1,156.25 | 1,142.78 | 2.35% | 849,600 |
| Mar 4, 2026 | 1,144.50 | 1,166.25 | 1,105.00 | 1,129.75 | 1,116.59 | -5.62% | 1,508,000 |
| Mar 3, 2026 | 1,220.25 | 1,222.25 | 1,192.00 | 1,197.00 | 1,183.05 | -3.02% | 1,318,000 |
| Mar 2, 2026 | 1,212.00 | 1,236.00 | 1,200.50 | 1,234.25 | 1,219.87 | -0.34% | 1,116,000 |
| Feb 27, 2026 | 1,212.00 | 1,240.00 | 1,206.75 | 1,238.50 | 1,224.07 | 3.21% | 1,412,800 |
| Feb 26, 2026 | 1,212.75 | 1,216.50 | 1,198.75 | 1,200.00 | 1,186.02 | -0.85% | 978,800 |
| Feb 25, 2026 | 1,207.00 | 1,216.50 | 1,189.00 | 1,210.25 | 1,196.15 | 0.96% | 1,072,400 |
| Feb 24, 2026 | 1,180.00 | 1,207.25 | 1,167.75 | 1,198.75 | 1,184.78 | 2.00% | 993,200 |
| Feb 20, 2026 | 1,167.50 | 1,177.75 | 1,165.00 | 1,175.25 | 1,161.56 | -0.47% | 734,800 |
| Feb 19, 2026 | 1,165.00 | 1,181.00 | 1,163.25 | 1,180.75 | 1,166.99 | 1.77% | 786,000 |
| Feb 18, 2026 | 1,142.50 | 1,165.75 | 1,137.50 | 1,160.25 | 1,146.73 | 2.22% | 751,200 |
| Feb 17, 2026 | 1,131.25 | 1,149.00 | 1,128.00 | 1,135.00 | 1,121.77 | 0.11% | 943,600 |
| Feb 16, 2026 | 1,152.50 | 1,155.75 | 1,132.50 | 1,133.75 | 1,120.54 | -0.81% | 897,200 |
| Feb 13, 2026 | 1,166.50 | 1,176.75 | 1,139.00 | 1,143.00 | 1,129.68 | -2.87% | 1,124,800 |
| Feb 12, 2026 | 1,160.00 | 1,183.75 | 1,154.75 | 1,176.75 | 1,163.04 | 2.26% | 1,134,000 |
| Feb 10, 2026 | 1,133.50 | 1,158.00 | 1,130.50 | 1,150.75 | 1,137.34 | 1.72% | 1,274,400 |
| Feb 9, 2026 | 1,125.00 | 1,132.75 | 1,107.75 | 1,131.25 | 1,118.07 | 2.14% | 1,312,400 |
| Feb 6, 2026 | 1,078.75 | 1,113.50 | 1,075.00 | 1,107.50 | 1,094.59 | 2.29% | 1,555,200 |
| Feb 5, 2026 | 1,057.50 | 1,119.25 | 1,036.00 | 1,082.75 | 1,070.13 | 3.81% | 2,315,600 |
| Feb 4, 2026 | 1,039.25 | 1,050.00 | 1,032.50 | 1,043.00 | 1,030.85 | 0.94% | 907,200 |
| Feb 3, 2026 | 1,023.00 | 1,033.25 | 1,014.25 | 1,033.25 | 1,021.21 | 2.58% | 858,400 |
| Feb 2, 2026 | 1,018.00 | 1,029.75 | 1,003.25 | 1,007.25 | 995.51 | 0.45% | 962,000 |
| Jan 30, 2026 | 1,008.75 | 1,011.25 | 991.25 | 1,002.75 | 991.07 | -0.25% | 805,200 |
| Jan 29, 2026 | 998.75 | 1,007.25 | 987.50 | 1,005.25 | 993.54 | 0.70% | 713,200 |
| Jan 28, 2026 | 1,000.00 | 1,006.50 | 998.25 | 998.25 | 986.62 | -1.72% | 680,400 |
| Jan 27, 2026 | 1,000.00 | 1,022.00 | 994.50 | 1,015.75 | 1,003.91 | 0.40% | 1,011,600 |
| Jan 26, 2026 | 1,013.75 | 1,029.50 | 1,008.00 | 1,011.75 | 999.96 | -1.89% | 843,200 |
| Jan 23, 2026 | 1,037.25 | 1,037.25 | 1,027.25 | 1,031.25 | 1,019.23 | -0.19% | 802,400 |
| Jan 22, 2026 | 1,020.75 | 1,035.00 | 1,018.75 | 1,033.25 | 1,021.21 | 1.85% | 1,025,600 |
| Jan 21, 2026 | 1,013.25 | 1,019.25 | 1,006.00 | 1,014.50 | 1,002.68 | -1.58% | 1,132,800 |
| Jan 20, 2026 | 1,045.50 | 1,045.50 | 1,027.50 | 1,030.75 | 1,018.74 | -1.10% | 864,000 |
| Jan 19, 2026 | 1,068.75 | 1,069.50 | 1,027.00 | 1,042.25 | 1,030.11 | -2.62% | 1,004,000 |
| Jan 16, 2026 | 1,051.25 | 1,075.75 | 1,051.25 | 1,070.25 | 1,057.78 | 1.83% | 1,010,800 |
| Jan 15, 2026 | 1,038.75 | 1,055.25 | 1,038.75 | 1,051.00 | 1,038.75 | 0.45% | 936,400 |
| Jan 14, 2026 | 1,036.25 | 1,048.75 | 1,033.75 | 1,046.25 | 1,034.06 | 1.18% | 988,400 |
| Jan 13, 2026 | 1,036.25 | 1,045.00 | 1,023.75 | 1,034.00 | 1,021.95 | 2.76% | 1,086,000 |
| Jan 9, 2026 | 1,008.00 | 1,016.50 | 994.75 | 1,006.25 | 994.52 | -0.17% | 1,163,200 |
| Jan 8, 2026 | 1,006.25 | 1,018.25 | 1,001.00 | 1,008.00 | 996.25 | -0.15% | 851,200 |
| Jan 7, 2026 | 987.50 | 1,015.50 | 986.25 | 1,009.50 | 997.74 | 1.94% | 1,180,000 |
| Jan 6, 2026 | 979.50 | 995.00 | 979.50 | 990.25 | 978.71 | 1.30% | 817,200 |
| Jan 5, 2026 | 956.25 | 979.25 | 956.25 | 977.50 | 966.11 | 2.79% | 1,003,600 |
| Dec 30, 2025 | 955.00 | 958.00 | 951.00 | 951.00 | 939.92 | -0.86% | 504,800 |
| Dec 29, 2025 | 954.00 | 959.25 | 951.25 | 959.25 | 948.07 | 0.84% | 526,400 |
| Dec 26, 2025 | 953.75 | 960.50 | 948.75 | 951.25 | 940.17 | -0.16% | 504,800 |
| Dec 25, 2025 | 959.75 | 959.75 | 947.00 | 952.75 | 941.65 | 0.69% | 805,600 |
| Dec 24, 2025 | 964.75 | 967.25 | 942.50 | 946.25 | 935.22 | -2.07% | 957,600 |
| Dec 23, 2025 | 957.50 | 966.75 | 957.50 | 966.25 | 954.99 | 1.10% | 532,400 |
| Dec 22, 2025 | 957.50 | 963.50 | 954.50 | 955.75 | 944.61 | 0.58% | 618,400 |
| Dec 19, 2025 | 943.00 | 953.75 | 943.00 | 950.25 | 939.18 | 0.77% | 1,021,200 |
| Dec 18, 2025 | 941.25 | 948.75 | 938.75 | 943.00 | 932.01 | 0.29% | 532,800 |
| Dec 17, 2025 | 940.50 | 946.50 | 933.75 | 940.25 | 929.29 | -0.03% | 691,200 |
| Dec 16, 2025 | 953.75 | 954.50 | 939.00 | 940.50 | 929.54 | -1.54% | 788,400 |
| Dec 15, 2025 | 942.25 | 960.00 | 939.75 | 955.25 | 944.12 | 1.38% | 928,400 |
| Dec 12, 2025 | 933.00 | 942.25 | 931.75 | 942.25 | 931.27 | 2.09% | 846,000 |
| Dec 11, 2025 | 941.00 | 942.50 | 920.25 | 923.00 | 912.24 | -1.89% | 668,400 |
| Dec 10, 2025 | 941.50 | 941.50 | 925.00 | 940.75 | 929.79 | 1.81% | 1,152,000 |
| Dec 9, 2025 | 922.00 | 925.00 | 913.75 | 924.00 | 913.23 | 0.65% | 752,800 |
| Dec 8, 2025 | 906.75 | 921.75 | 905.50 | 918.00 | 907.30 | 2.17% | 846,800 |
| Dec 5, 2025 | 897.75 | 907.25 | 895.75 | 898.50 | 888.03 | -1.32% | 848,000 |
| Dec 4, 2025 | 905.00 | 915.25 | 903.75 | 910.50 | 899.89 | 0.39% | 605,200 |
| Dec 3, 2025 | 912.50 | 913.50 | 903.75 | 907.00 | 896.43 | -0.58% | 696,400 |
| Dec 2, 2025 | 909.25 | 913.00 | 902.75 | 912.25 | 901.62 | 1.50% | 679,200 |
| Dec 1, 2025 | 917.50 | 917.75 | 898.75 | 898.75 | 888.28 | -2.07% | 804,800 |