Naigai Co.,Ltd. (TYO:8013)
Japan
· Delayed Price · Currency is JPY 321.00
+5.00 (1.58%)
Apr 28, 2026, 3:30 PM JST
Naigai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 317.00 | 323.00 | 314.00 | 321.00 | 321.00 | 1.58% | 19,300 |
| Apr 27, 2026 | 315.00 | 317.00 | 313.00 | 316.00 | 316.00 | 0.64% | 18,900 |
| Apr 24, 2026 | 312.00 | 314.00 | 311.00 | 314.00 | 314.00 | 0.64% | 8,600 |
| Apr 23, 2026 | 311.00 | 312.00 | 308.00 | 312.00 | 312.00 | 0.32% | 9,700 |
| Apr 22, 2026 | 310.00 | 312.00 | 307.00 | 311.00 | 311.00 | 0.65% | 10,000 |
| Apr 21, 2026 | 308.00 | 310.00 | 307.00 | 309.00 | 309.00 | 0.32% | 8,500 |
| Apr 20, 2026 | 307.00 | 310.00 | 306.00 | 308.00 | 308.00 | 0.65% | 9,300 |
| Apr 17, 2026 | 306.00 | 308.00 | 303.00 | 306.00 | 306.00 | - | 6,300 |
| Apr 16, 2026 | 306.00 | 310.00 | 305.00 | 306.00 | 306.00 | 0.33% | 12,200 |
| Apr 15, 2026 | 306.00 | 306.00 | 302.00 | 305.00 | 305.00 | - | 9,300 |
| Apr 14, 2026 | 299.00 | 305.00 | 299.00 | 305.00 | 305.00 | 0.66% | 10,400 |
| Apr 13, 2026 | 299.00 | 303.00 | 298.00 | 303.00 | 303.00 | 1.34% | 18,200 |
| Apr 10, 2026 | 300.00 | 301.00 | 299.00 | 299.00 | 299.00 | - | 2,100 |
| Apr 9, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | -0.66% | 8,000 |
| Apr 8, 2026 | 296.00 | 301.00 | 296.00 | 301.00 | 301.00 | 1.35% | 10,300 |
| Apr 7, 2026 | 296.00 | 297.00 | 294.00 | 297.00 | 297.00 | 1.37% | 2,700 |
| Apr 6, 2026 | 293.00 | 296.00 | 293.00 | 293.00 | 293.00 | - | 10,300 |
| Apr 3, 2026 | 295.00 | 296.00 | 292.00 | 293.00 | 293.00 | -0.34% | 5,400 |
| Apr 2, 2026 | 295.00 | 297.00 | 294.00 | 294.00 | 294.00 | -0.34% | 4,600 |
| Apr 1, 2026 | 295.00 | 298.00 | 294.00 | 295.00 | 295.00 | 0.34% | 3,600 |
| Mar 31, 2026 | 295.00 | 298.00 | 294.00 | 294.00 | 294.00 | -0.34% | 5,300 |
| Mar 30, 2026 | 288.00 | 298.00 | 288.00 | 295.00 | 295.00 | - | 14,300 |
| Mar 27, 2026 | 292.00 | 300.00 | 292.00 | 295.00 | 295.00 | -0.67% | 11,700 |
| Mar 26, 2026 | 297.00 | 301.00 | 297.00 | 297.00 | 297.00 | -0.34% | 6,500 |
| Mar 25, 2026 | 300.00 | 302.00 | 292.00 | 298.00 | 298.00 | -0.33% | 20,300 |
| Mar 24, 2026 | 294.00 | 299.00 | 294.00 | 299.00 | 299.00 | 0.67% | 15,700 |
| Mar 23, 2026 | 279.00 | 299.00 | 279.00 | 297.00 | 297.00 | 3.48% | 49,100 |
| Mar 19, 2026 | 292.00 | 292.00 | 287.00 | 287.00 | 287.00 | -0.69% | 10,000 |
| Mar 18, 2026 | 286.00 | 292.00 | 286.00 | 289.00 | 289.00 | -1.03% | 18,500 |
| Mar 17, 2026 | 295.00 | 295.00 | 292.00 | 292.00 | 292.00 | -1.02% | 7,700 |
| Mar 16, 2026 | 298.00 | 298.00 | 293.00 | 295.00 | 295.00 | 0.34% | 17,900 |
| Mar 13, 2026 | 286.00 | 296.00 | 286.00 | 294.00 | 294.00 | 0.68% | 36,000 |
| Mar 12, 2026 | 290.00 | 298.00 | 290.00 | 292.00 | 292.00 | -2.01% | 30,800 |
| Mar 11, 2026 | 293.00 | 301.00 | 291.00 | 298.00 | 298.00 | 1.36% | 15,900 |
| Mar 10, 2026 | 287.00 | 294.00 | 287.00 | 294.00 | 294.00 | 2.08% | 7,800 |
| Mar 9, 2026 | 287.00 | 291.00 | 287.00 | 288.00 | 288.00 | -1.03% | 19,700 |
| Mar 6, 2026 | 291.00 | 294.00 | 291.00 | 291.00 | 291.00 | -0.68% | 3,300 |
| Mar 5, 2026 | 293.00 | 296.00 | 293.00 | 293.00 | 293.00 | 0.34% | 3,400 |
| Mar 4, 2026 | 295.00 | 295.00 | 292.00 | 292.00 | 292.00 | -1.68% | 13,800 |
| Mar 3, 2026 | 295.00 | 298.00 | 295.00 | 297.00 | 297.00 | 0.34% | 16,800 |
| Mar 2, 2026 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | -1.33% | 6,900 |
| Feb 27, 2026 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 1.01% | 13,600 |
| Feb 26, 2026 | 294.00 | 298.00 | 293.00 | 297.00 | 297.00 | 1.02% | 7,200 |
| Feb 25, 2026 | 295.00 | 296.00 | 292.00 | 294.00 | 294.00 | - | 7,700 |
| Feb 24, 2026 | 292.00 | 297.00 | 292.00 | 294.00 | 294.00 | - | 15,100 |
| Feb 20, 2026 | 297.00 | 297.00 | 293.00 | 294.00 | 294.00 | - | 4,400 |
| Feb 19, 2026 | 294.00 | 296.00 | 293.00 | 294.00 | 294.00 | 0.68% | 6,800 |
| Feb 18, 2026 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | 0.34% | 9,400 |
| Feb 17, 2026 | 295.00 | 297.00 | 285.00 | 291.00 | 291.00 | -1.69% | 45,700 |
| Feb 16, 2026 | 300.00 | 300.00 | 293.00 | 296.00 | 296.00 | - | 9,500 |
| Feb 13, 2026 | 299.00 | 299.00 | 293.00 | 296.00 | 296.00 | 1.02% | 15,100 |
| Feb 12, 2026 | 295.00 | 298.00 | 293.00 | 293.00 | 293.00 | -0.68% | 7,000 |
| Feb 10, 2026 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | -1.01% | 23,700 |
| Feb 9, 2026 | 300.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.33% | 2,800 |
| Feb 6, 2026 | 297.00 | 300.00 | 297.00 | 299.00 | 299.00 | - | 5,300 |
| Feb 5, 2026 | 297.00 | 299.00 | 297.00 | 299.00 | 299.00 | 0.67% | 5,500 |
| Feb 4, 2026 | 292.00 | 298.00 | 292.00 | 297.00 | 297.00 | 2.77% | 13,100 |
| Feb 3, 2026 | 287.00 | 290.00 | 287.00 | 289.00 | 289.00 | 1.05% | 6,700 |
| Feb 2, 2026 | 289.00 | 290.00 | 286.00 | 286.00 | 286.00 | -2.39% | 12,500 |
| Jan 30, 2026 | 295.00 | 295.00 | 292.00 | 293.00 | 293.00 | -2.01% | 11,300 |
| Jan 29, 2026 | 296.00 | 304.00 | 286.00 | 299.00 | 299.00 | -3.86% | 87,100 |
| Jan 28, 2026 | 310.00 | 311.00 | 304.00 | 311.00 | 311.00 | - | 52,600 |
| Jan 27, 2026 | 315.00 | 315.00 | 310.00 | 311.00 | 311.00 | 0.65% | 16,500 |
| Jan 26, 2026 | 312.00 | 312.00 | 307.00 | 309.00 | 309.00 | -0.96% | 10,300 |
| Jan 23, 2026 | 304.00 | 312.00 | 303.00 | 312.00 | 312.00 | 2.63% | 11,700 |
| Jan 22, 2026 | 303.00 | 306.00 | 302.00 | 304.00 | 304.00 | -0.98% | 16,800 |
| Jan 21, 2026 | 310.00 | 312.00 | 307.00 | 307.00 | 307.00 | -1.60% | 8,400 |
| Jan 20, 2026 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.95% | 9,400 |
| Jan 19, 2026 | 314.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.64% | 12,200 |
| Jan 16, 2026 | 315.00 | 316.00 | 313.00 | 313.00 | 313.00 | -0.95% | 14,000 |
| Jan 15, 2026 | 318.00 | 318.00 | 315.00 | 316.00 | 316.00 | -0.32% | 12,900 |
| Jan 14, 2026 | 315.00 | 317.00 | 313.00 | 317.00 | 317.00 | 1.60% | 10,900 |
| Jan 13, 2026 | 311.00 | 313.00 | 309.00 | 312.00 | 312.00 | 0.32% | 10,300 |
| Jan 9, 2026 | 313.00 | 315.00 | 311.00 | 311.00 | 311.00 | -0.32% | 23,100 |
| Jan 8, 2026 | 311.00 | 312.00 | 309.00 | 312.00 | 312.00 | 0.65% | 9,200 |
| Jan 7, 2026 | 306.00 | 314.00 | 306.00 | 310.00 | 310.00 | -0.32% | 18,000 |
| Jan 6, 2026 | 305.00 | 311.00 | 305.00 | 311.00 | 311.00 | 1.97% | 14,700 |
| Jan 5, 2026 | 307.00 | 311.00 | 301.00 | 305.00 | 305.00 | 2.01% | 34,000 |
| Dec 30, 2025 | 303.00 | 303.00 | 299.00 | 299.00 | 299.00 | -1.64% | 12,500 |
| Dec 29, 2025 | 300.00 | 310.00 | 300.00 | 304.00 | 304.00 | 1.67% | 38,700 |
| Dec 26, 2025 | 302.00 | 302.00 | 289.00 | 299.00 | 299.00 | -1.32% | 51,400 |
| Dec 25, 2025 | 278.00 | 307.00 | 278.00 | 303.00 | 303.00 | 9.39% | 382,500 |
| Dec 24, 2025 | 277.00 | 279.00 | 276.00 | 277.00 | 277.00 | - | 10,500 |
| Dec 23, 2025 | 277.00 | 278.00 | 277.00 | 277.00 | 277.00 | 0.36% | 12,900 |
| Dec 22, 2025 | 277.00 | 278.00 | 275.00 | 276.00 | 276.00 | - | 16,000 |
| Dec 19, 2025 | 277.00 | 279.00 | 275.00 | 276.00 | 276.00 | - | 26,400 |
| Dec 18, 2025 | 276.00 | 279.00 | 274.00 | 276.00 | 276.00 | 0.36% | 16,400 |
| Dec 17, 2025 | 274.00 | 275.00 | 273.00 | 275.00 | 275.00 | 0.36% | 9,100 |
| Dec 16, 2025 | 275.00 | 275.00 | 270.00 | 274.00 | 274.00 | -0.36% | 27,100 |
| Dec 15, 2025 | 278.00 | 282.00 | 262.00 | 275.00 | 275.00 | -2.48% | 94,900 |
| Dec 12, 2025 | 282.00 | 287.00 | 280.00 | 282.00 | 282.00 | - | 29,000 |
| Dec 11, 2025 | 284.00 | 286.00 | 281.00 | 282.00 | 282.00 | -0.70% | 16,100 |
| Dec 10, 2025 | 283.00 | 285.00 | 282.00 | 284.00 | 284.00 | -0.35% | 15,000 |
| Dec 9, 2025 | 284.00 | 285.00 | 283.00 | 285.00 | 285.00 | 0.35% | 5,000 |
| Dec 8, 2025 | 286.00 | 287.00 | 282.00 | 284.00 | 284.00 | 0.71% | 6,300 |
| Dec 5, 2025 | 284.00 | 284.00 | 281.00 | 282.00 | 282.00 | -0.70% | 13,800 |
| Dec 4, 2025 | 284.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.35% | 39,600 |
| Dec 3, 2025 | 285.00 | 285.00 | 283.00 | 283.00 | 283.00 | -1.05% | 9,900 |
| Dec 2, 2025 | 289.00 | 289.00 | 285.00 | 286.00 | 286.00 | -0.69% | 6,900 |
| Dec 1, 2025 | 289.00 | 290.00 | 285.00 | 288.00 | 288.00 | -0.35% | 13,200 |