Skip to main content
Narasaki Sangyo Co., Ltd. (TYO:8085)
Japan flag Japan · Delayed Price · Currency is JPY
4,325.00
-20.00 (-0.46%)
Apr 28, 2026, 3:15 PM JST

Narasaki Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,345.004,345.004,325.004,325.004,325.00-0.46%1,300
Apr 27, 20264,360.004,360.004,330.004,345.004,345.00-0.34%4,500
Apr 24, 20264,450.004,450.004,350.004,360.004,360.00-2.46%1,700
Apr 23, 20264,375.004,490.004,340.004,470.004,470.003.00%3,600
Apr 22, 20264,390.004,480.004,335.004,340.004,340.00-1.03%4,600
Apr 21, 20264,360.004,385.004,330.004,385.004,385.000.46%4,900
Apr 20, 20264,310.004,365.004,305.004,365.004,365.000.69%2,400
Apr 17, 20264,345.004,380.004,335.004,335.004,335.00-0.57%2,600
Apr 16, 20264,415.004,440.004,325.004,360.004,360.00-1.25%4,700
Apr 15, 20264,455.004,505.004,415.004,415.004,415.00-0.90%3,900
Apr 14, 20264,485.004,590.004,450.004,455.004,455.00-0.89%2,700
Apr 13, 20264,480.004,530.004,480.004,495.004,495.00-1.21%1,700
Apr 10, 20264,530.004,590.004,530.004,550.004,550.00-0.76%2,300
Apr 9, 20264,605.004,660.004,495.004,585.004,585.001.10%7,600
Apr 8, 20264,520.004,675.004,520.004,535.004,535.000.55%4,400
Apr 7, 20264,585.004,585.004,500.004,510.004,510.00-1.74%4,600
Apr 6, 20264,535.004,655.004,535.004,590.004,590.001.21%3,400
Apr 3, 20264,540.004,610.004,485.004,535.004,535.000.33%4,900
Apr 2, 20264,525.004,640.004,490.004,520.004,520.00-1.63%2,500
Apr 1, 20264,410.004,600.004,405.004,595.004,595.004.20%3,200
Mar 31, 20264,420.004,545.004,315.004,410.004,410.00-1.34%6,100
Mar 30, 20264,515.004,615.004,465.004,470.004,470.00-3.77%6,800
Mar 27, 20264,640.004,675.004,600.004,645.004,515.000.11%1,700
Mar 26, 20264,670.004,720.004,635.004,640.004,510.14-2.11%1,900
Mar 25, 20264,605.004,765.004,605.004,740.004,607.343.49%6,600
Mar 24, 20264,555.004,630.004,495.004,580.004,451.820.44%4,800
Mar 23, 20264,580.004,580.004,400.004,560.004,432.38-0.98%4,400
Mar 19, 20264,700.004,715.004,585.004,605.004,476.12-2.02%7,000
Mar 18, 20264,500.004,700.004,500.004,700.004,568.464.56%6,100
Mar 17, 20264,690.004,690.004,465.004,495.004,369.20-4.16%5,700
Mar 16, 20264,440.004,690.004,435.004,690.004,558.745.63%5,300
Mar 13, 20264,380.004,555.004,380.004,440.004,315.74-0.22%4,800
Mar 12, 20264,535.004,535.004,430.004,450.004,325.46-1.87%3,300
Mar 11, 20264,480.004,660.004,480.004,535.004,408.080.44%7,200
Mar 10, 20264,460.004,575.004,460.004,515.004,388.642.61%3,500
Mar 9, 20264,410.004,445.004,300.004,400.004,276.86-3.30%7,100
Mar 6, 20264,485.004,700.004,485.004,550.004,422.66-0.11%5,700
Mar 5, 20264,595.004,615.004,475.004,555.004,427.523.88%8,800
Mar 4, 20264,365.004,620.004,300.004,385.004,262.28-2.23%17,000
Mar 3, 20264,670.004,670.004,485.004,485.004,359.48-3.96%8,800
Mar 2, 20264,650.004,730.004,600.004,670.004,539.30-1.06%8,800
Feb 27, 20264,500.004,790.004,500.004,720.004,587.908.13%32,000
Feb 26, 20264,310.004,365.004,285.004,365.004,242.842.11%8,100
Feb 25, 20264,345.004,345.004,200.004,275.004,155.361.66%11,100
Feb 24, 20264,125.004,220.004,125.004,205.004,087.311.69%4,300
Feb 20, 20264,275.004,275.004,130.004,135.004,019.27-2.59%6,000
Feb 19, 20264,135.004,350.004,135.004,245.004,126.193.03%16,500
Feb 18, 20264,120.004,150.004,110.004,120.004,004.69-8,500
Feb 17, 20264,105.004,150.004,105.004,120.004,004.690.37%2,500
Feb 16, 20264,180.004,185.004,100.004,105.003,990.11-0.36%8,400
Feb 13, 20264,085.004,215.004,085.004,120.004,004.690.37%6,700
Feb 12, 20264,015.004,120.004,015.004,105.003,990.112.37%5,900
Feb 10, 20264,250.004,485.003,950.004,010.003,897.77-2.67%22,400
Feb 9, 20264,200.004,200.004,105.004,120.004,004.690.86%3,900
Feb 6, 20264,090.004,105.004,050.004,085.003,970.67-0.24%3,200
Feb 5, 20264,050.004,120.004,050.004,095.003,980.39-1,300
Feb 4, 20264,065.004,150.004,065.004,095.003,980.39-0.12%3,800
Feb 3, 20263,985.004,100.003,980.004,100.003,985.252.50%6,900
Feb 2, 20263,985.004,005.003,985.004,000.003,888.050.63%3,400
Jan 30, 20263,975.004,015.003,970.003,975.003,863.750.13%2,500
Jan 29, 20263,985.004,010.003,970.003,970.003,858.89-0.25%5,000
Jan 28, 20264,030.004,030.003,980.003,980.003,868.61-2.21%5,000
Jan 27, 20264,045.004,070.004,005.004,070.003,956.090.49%2,400
Jan 26, 20264,100.004,115.004,045.004,050.003,936.65-1.82%5,500
Jan 23, 20264,100.004,160.004,100.004,125.004,009.550.61%2,100
Jan 22, 20264,105.004,130.004,090.004,100.003,985.250.49%2,000
Jan 21, 20264,100.004,100.004,060.004,080.003,965.81-0.49%3,300
Jan 20, 20264,095.004,130.004,095.004,100.003,985.250.12%3,000
Jan 19, 20264,100.004,105.004,080.004,095.003,980.39-2,400
Jan 16, 20264,100.004,120.004,095.004,095.003,980.39-3,100
Jan 15, 20264,135.004,140.004,090.004,095.003,980.39-0.12%2,700
Jan 14, 20264,045.004,185.004,045.004,100.003,985.251.36%5,800
Jan 13, 20264,015.004,045.004,015.004,045.003,931.791.25%4,400
Jan 9, 20263,930.004,035.003,930.003,995.003,883.191.91%4,500
Jan 8, 20263,910.003,990.003,910.003,920.003,810.290.38%2,500
Jan 7, 20263,900.003,945.003,885.003,905.003,795.71-0.13%1,600
Jan 6, 20263,895.004,005.003,885.003,910.003,800.57-0.13%3,500
Jan 5, 20263,965.004,000.003,905.003,915.003,805.43-1.01%4,000
Dec 30, 20253,955.003,965.003,955.003,955.003,844.31-0.13%1,200
Dec 29, 20254,000.004,000.003,960.003,960.003,849.17-1.00%2,100
Dec 26, 20254,010.004,075.003,960.004,000.003,888.05-0.50%4,500
Dec 25, 20254,150.004,155.004,005.004,020.003,907.49-0.12%7,400
Dec 24, 20253,985.004,025.003,985.004,025.003,912.351.13%3,400
Dec 23, 20253,945.003,980.003,945.003,980.003,868.611.02%2,200
Dec 22, 20253,910.003,950.003,900.003,940.003,829.731.55%3,500
Dec 19, 20253,870.003,920.003,865.003,880.003,771.410.52%3,600
Dec 18, 20253,865.003,885.003,860.003,860.003,751.970.26%2,700
Dec 17, 20253,855.003,875.003,850.003,850.003,742.25-0.26%2,000
Dec 16, 20253,870.003,930.003,860.003,860.003,751.97-0.52%1,400
Dec 15, 20253,910.003,975.003,865.003,880.003,771.410.26%5,200
Dec 12, 20253,790.003,870.003,790.003,870.003,761.692.11%6,300
Dec 11, 20253,745.003,790.003,740.003,790.003,683.932.16%4,900
Dec 10, 20253,715.003,765.003,695.003,710.003,606.17-0.80%3,000
Dec 9, 20253,695.003,770.003,690.003,740.003,635.331.22%6,200
Dec 8, 20253,625.003,750.003,620.003,695.003,591.591.65%3,400
Dec 5, 20253,620.003,660.003,620.003,635.003,533.270.14%3,800
Dec 4, 20253,615.003,650.003,615.003,630.003,528.410.41%5,100
Dec 3, 20253,615.003,685.003,600.003,615.003,513.83-7,200
Dec 2, 20253,595.003,615.003,595.003,615.003,513.830.70%2,200
Dec 1, 20253,585.003,620.003,585.003,590.003,489.530.14%1,800