Skip to main content
NAGAWA Co., Ltd. (TYO:9663)
Japan flag Japan · Delayed Price · Currency is JPY
6,020.00
+150.00 (2.56%)
Mar 10, 2026, 11:19 AM JST

NAGAWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,000.006,000.005,940.005,960.005,960.00-0.67%25,000
Mar 5, 20266,100.006,160.006,000.006,000.006,000.00-25,300
Mar 4, 20266,020.006,050.005,920.006,000.006,000.00-1.32%28,000
Mar 3, 20266,200.006,200.006,080.006,080.006,080.00-1.78%25,700
Mar 2, 20266,180.006,260.006,160.006,190.006,190.00-1.43%30,700
Feb 27, 20266,120.006,280.006,110.006,280.006,280.002.61%27,400
Feb 26, 20266,150.006,190.006,110.006,120.006,120.00-22,500
Feb 25, 20266,120.006,130.006,090.006,120.006,120.000.49%19,400
Feb 24, 20265,990.006,090.005,960.006,090.006,090.001.67%25,100
Feb 20, 20265,980.006,010.005,940.005,990.005,990.00-0.17%15,100
Feb 19, 20265,980.006,000.005,940.006,000.006,000.000.67%15,600
Feb 18, 20265,900.005,970.005,900.005,960.005,960.001.02%14,200
Feb 17, 20265,860.005,960.005,860.005,900.005,900.000.17%20,900
Feb 16, 20265,890.005,890.005,830.005,890.005,890.00-27,400
Feb 13, 20265,890.005,930.005,830.005,890.005,890.00-26,500
Feb 12, 20265,910.005,930.005,870.005,890.005,890.000.51%18,500
Feb 10, 20265,910.005,920.005,860.005,860.005,860.00-0.68%35,400
Feb 9, 20265,990.005,990.005,900.005,900.005,900.00-1.01%27,300
Feb 6, 20266,010.006,010.005,930.005,960.005,960.00-0.67%25,300
Feb 5, 20265,970.006,020.005,970.006,000.006,000.000.67%13,900
Feb 4, 20266,020.006,050.005,960.005,960.005,960.00-1.00%32,700
Feb 3, 20266,070.006,100.006,020.006,020.006,020.00-0.17%17,200
Feb 2, 20266,150.006,160.006,020.006,030.006,030.00-1.95%24,900
Jan 30, 20266,080.006,150.006,060.006,150.006,150.001.65%14,100
Jan 29, 20266,040.006,070.006,010.006,050.006,050.000.17%17,500
Jan 28, 20266,060.006,060.006,020.006,040.006,040.00-0.17%13,500
Jan 27, 20266,170.006,180.006,050.006,050.006,050.00-1.79%29,700
Jan 26, 20266,220.006,290.006,140.006,160.006,160.00-0.96%43,000
Jan 23, 20266,270.006,270.006,220.006,220.006,220.000.16%8,300
Jan 22, 20266,190.006,240.006,180.006,210.006,210.000.49%10,300
Jan 21, 20266,240.006,240.006,170.006,180.006,180.00-1.44%15,900
Jan 20, 20266,280.006,310.006,240.006,270.006,270.00-0.32%7,400
Jan 19, 20266,330.006,330.006,260.006,290.006,290.00-0.32%10,900
Jan 16, 20266,250.006,310.006,210.006,310.006,310.000.96%14,400
Jan 15, 20266,230.006,250.006,190.006,250.006,250.000.81%8,500
Jan 14, 20266,180.006,220.006,160.006,200.006,200.000.32%12,300
Jan 13, 20266,310.006,310.006,170.006,180.006,180.00-0.64%14,300
Jan 9, 20266,120.006,230.006,120.006,220.006,220.001.30%17,100
Jan 8, 20266,180.006,210.006,140.006,140.006,140.00-0.32%18,000
Jan 7, 20266,220.006,230.006,150.006,160.006,160.00-0.96%24,900
Jan 6, 20266,240.006,300.006,220.006,220.006,220.000.16%24,200
Jan 5, 20266,460.006,490.006,210.006,210.006,210.00-3.87%51,500
Dec 30, 20256,440.006,500.006,200.006,460.006,460.000.62%62,900
Dec 29, 20256,300.006,440.006,190.006,420.006,420.001.42%65,900
Dec 26, 20256,300.006,370.006,280.006,330.006,330.000.48%22,300
Dec 25, 20256,380.006,390.006,300.006,300.006,300.00-0.63%23,200
Dec 24, 20256,260.006,360.006,210.006,340.006,340.001.60%23,800
Dec 23, 20256,060.006,270.006,060.006,240.006,240.003.14%28,400
Dec 22, 20256,130.006,150.006,050.006,050.006,050.00-0.66%28,600
Dec 19, 20256,140.006,220.006,090.006,090.006,090.00-28,200
Dec 18, 20256,080.006,120.006,080.006,090.006,090.00-0.16%9,500
Dec 17, 20256,150.006,170.006,100.006,100.006,100.00-0.81%10,400
Dec 16, 20256,170.006,200.006,150.006,150.006,150.00-1.13%13,000
Dec 15, 20256,160.006,250.006,140.006,220.006,220.001.80%22,700
Dec 12, 20256,240.006,250.006,110.006,110.006,110.00-0.81%18,000
Dec 11, 20256,240.006,250.006,160.006,160.006,160.00-1.28%18,900
Dec 10, 20256,180.006,270.006,130.006,240.006,240.002.30%15,700
Dec 9, 20256,150.006,150.006,070.006,100.006,100.00-9,300
Dec 8, 20256,060.006,110.006,020.006,100.006,100.000.83%10,800
Dec 5, 20256,090.006,090.006,040.006,050.006,050.00-0.82%8,700
Dec 4, 20256,050.006,130.006,050.006,100.006,100.000.83%9,000
Dec 3, 20256,140.006,160.006,050.006,050.006,050.00-1.63%11,000
Dec 2, 20256,240.006,240.006,150.006,150.006,150.00-2.84%11,200
Dec 1, 20256,350.006,400.006,290.006,330.006,330.00-8,800
Nov 28, 20256,350.006,370.006,300.006,330.006,330.000.80%10,100
Nov 27, 20256,190.006,320.006,190.006,280.006,280.000.80%10,200
Nov 26, 20256,220.006,260.006,200.006,230.006,230.000.65%13,600
Nov 25, 20256,300.006,300.006,170.006,190.006,190.00-0.80%12,800
Nov 21, 20256,000.006,240.006,000.006,240.006,240.003.83%22,600
Nov 20, 20256,000.006,080.006,000.006,010.006,010.000.50%10,900
Nov 19, 20256,010.006,030.005,970.005,980.005,980.00-0.50%12,900
Nov 18, 20256,080.006,090.006,010.006,010.006,010.00-1.31%9,000
Nov 17, 20256,160.006,180.006,090.006,090.006,090.00-0.98%12,000
Nov 14, 20256,170.006,210.006,150.006,150.006,150.00-8,400
Nov 13, 20256,110.006,200.006,110.006,150.006,150.00-0.16%8,700
Nov 12, 20256,060.006,180.006,060.006,160.006,160.000.82%10,400
Nov 11, 20256,090.006,110.006,050.006,110.006,110.000.83%6,800
Nov 10, 20256,010.006,130.006,010.006,060.006,060.001.00%9,000
Nov 7, 20256,000.006,070.006,000.006,000.006,000.00-8,000
Nov 6, 20256,000.006,060.005,980.006,000.006,000.000.84%10,700
Nov 5, 20256,030.006,030.005,930.005,950.005,950.00-1.16%20,400
Nov 4, 20255,960.006,040.005,950.006,020.006,020.000.50%15,100
Oct 31, 20256,010.006,020.005,950.005,990.005,990.00-0.33%21,700
Oct 30, 20256,060.006,070.006,010.006,010.006,010.00-1.15%20,700
Oct 29, 20256,160.006,160.006,060.006,080.006,080.00-1.30%17,300
Oct 28, 20256,280.006,290.006,160.006,160.006,160.00-2.99%20,400
Oct 27, 20256,350.006,380.006,310.006,350.006,350.000.79%9,400
Oct 24, 20256,370.006,370.006,260.006,300.006,300.00-0.47%6,300
Oct 23, 20256,330.006,380.006,280.006,330.006,330.00-11,100
Oct 22, 20256,300.006,360.006,290.006,330.006,330.000.80%9,300
Oct 21, 20256,250.006,290.006,250.006,280.006,280.000.32%6,800
Oct 20, 20256,270.006,280.006,210.006,260.006,260.001.79%10,900
Oct 17, 20256,170.006,200.006,150.006,150.006,150.00-1.60%6,700
Oct 16, 20256,180.006,250.006,170.006,250.006,250.001.30%11,600
Oct 15, 20256,200.006,220.006,170.006,170.006,170.000.33%12,000
Oct 14, 20256,150.006,220.006,100.006,150.006,150.00-0.97%15,600
Oct 10, 20256,220.006,270.006,160.006,210.006,210.00-1.27%16,100
Oct 9, 20256,270.006,320.006,230.006,290.006,290.000.48%12,100
Oct 8, 20256,390.006,430.006,260.006,260.006,260.00-2.19%11,400
Oct 7, 20256,420.006,460.006,370.006,400.006,400.000.31%9,400