Skip to main content
NAGAWA Co., Ltd. (TYO:9663)
Japan flag Japan · Delayed Price · Currency is JPY
5,290.00
+50.00 (0.95%)
Apr 28, 2026, 3:30 PM JST

NAGAWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,260.005,300.005,210.005,290.005,290.000.95%32,800
Apr 27, 20265,250.005,290.005,220.005,240.005,240.000.19%22,300
Apr 24, 20265,230.005,270.005,160.005,230.005,230.00-31,500
Apr 23, 20265,260.005,300.005,200.005,230.005,230.00-0.76%28,700
Apr 22, 20265,320.005,330.005,270.005,270.005,270.00-1.31%29,900
Apr 21, 20265,440.005,460.005,330.005,340.005,340.00-1.84%33,600
Apr 20, 20265,490.005,500.005,410.005,440.005,440.00-22,300
Apr 17, 20265,410.005,460.005,370.005,440.005,440.001.30%26,000
Apr 16, 20265,450.005,500.005,370.005,370.005,370.00-0.92%39,600
Apr 15, 20265,420.005,500.005,400.005,420.005,420.000.18%31,500
Apr 14, 20265,510.005,530.005,410.005,410.005,410.00-1.81%28,600
Apr 13, 20265,570.005,570.005,460.005,510.005,510.00-1.08%37,400
Apr 10, 20265,650.005,660.005,570.005,570.005,570.00-1.42%33,600
Apr 9, 20265,740.005,740.005,650.005,650.005,650.00-1.74%19,600
Apr 8, 20265,730.005,770.005,680.005,750.005,750.001.23%25,500
Apr 7, 20265,670.005,710.005,650.005,680.005,680.000.71%19,300
Apr 6, 20265,700.005,710.005,610.005,640.005,640.00-0.35%19,600
Apr 3, 20265,670.005,760.005,660.005,660.005,660.00-0.18%21,000
Apr 2, 20265,700.005,820.005,660.005,670.005,670.00-0.53%22,600
Apr 1, 20265,740.005,750.005,630.005,700.005,700.002.52%27,400
Mar 31, 20265,860.005,870.005,560.005,560.005,560.00-5.12%52,400
Mar 30, 20265,830.005,940.005,820.005,860.005,860.00-5.94%78,200
Mar 27, 20266,190.006,230.006,170.006,230.006,130.000.97%43,700
Mar 26, 20266,210.006,220.006,150.006,170.006,070.96-0.48%20,700
Mar 25, 20266,230.006,230.006,170.006,200.006,100.481.14%16,200
Mar 24, 20266,090.006,160.006,080.006,130.006,031.612.17%18,600
Mar 23, 20266,110.006,110.006,000.006,000.005,903.69-1.64%21,500
Mar 19, 20266,050.006,110.006,050.006,100.006,002.090.33%22,800
Mar 18, 20266,070.006,090.006,030.006,080.005,982.411.16%24,900
Mar 17, 20265,980.006,050.005,980.006,010.005,913.530.84%16,900
Mar 16, 20265,970.006,000.005,960.005,960.005,864.33-0.17%18,100
Mar 13, 20265,990.006,040.005,970.005,970.005,874.17-0.67%17,600
Mar 12, 20266,030.006,070.006,010.006,010.005,913.53-0.66%22,600
Mar 11, 20266,050.006,090.006,040.006,050.005,952.890.83%16,400
Mar 10, 20265,990.006,060.005,970.006,000.005,903.692.21%29,800
Mar 9, 20265,900.005,950.005,840.005,870.005,775.78-1.51%46,700
Mar 6, 20266,000.006,000.005,940.005,960.005,864.33-0.67%25,000
Mar 5, 20266,100.006,160.006,000.006,000.005,903.69-25,300
Mar 4, 20266,020.006,050.005,920.006,000.005,903.69-1.32%28,000
Mar 3, 20266,200.006,200.006,080.006,080.005,982.41-1.78%25,700
Mar 2, 20266,180.006,260.006,160.006,190.006,090.64-1.43%30,700
Feb 27, 20266,120.006,280.006,110.006,280.006,179.202.61%27,400
Feb 26, 20266,150.006,190.006,110.006,120.006,021.77-22,500
Feb 25, 20266,120.006,130.006,090.006,120.006,021.770.49%19,400
Feb 24, 20265,990.006,090.005,960.006,090.005,992.251.67%25,100
Feb 20, 20265,980.006,010.005,940.005,990.005,893.85-0.17%15,100
Feb 19, 20265,980.006,000.005,940.006,000.005,903.690.67%15,600
Feb 18, 20265,900.005,970.005,900.005,960.005,864.331.02%14,200
Feb 17, 20265,860.005,960.005,860.005,900.005,805.300.17%20,900
Feb 16, 20265,890.005,890.005,830.005,890.005,795.46-27,400
Feb 13, 20265,890.005,930.005,830.005,890.005,795.46-26,500
Feb 12, 20265,910.005,930.005,870.005,890.005,795.460.51%18,500
Feb 10, 20265,910.005,920.005,860.005,860.005,765.94-0.68%35,400
Feb 9, 20265,990.005,990.005,900.005,900.005,805.30-1.01%27,300
Feb 6, 20266,010.006,010.005,930.005,960.005,864.33-0.67%25,300
Feb 5, 20265,970.006,020.005,970.006,000.005,903.690.67%13,900
Feb 4, 20266,020.006,050.005,960.005,960.005,864.33-1.00%32,700
Feb 3, 20266,070.006,100.006,020.006,020.005,923.37-0.17%17,200
Feb 2, 20266,150.006,160.006,020.006,030.005,933.21-1.95%24,900
Jan 30, 20266,080.006,150.006,060.006,150.006,051.281.65%14,100
Jan 29, 20266,040.006,070.006,010.006,050.005,952.890.17%17,500
Jan 28, 20266,060.006,060.006,020.006,040.005,943.05-0.17%13,500
Jan 27, 20266,170.006,180.006,050.006,050.005,952.89-1.79%29,700
Jan 26, 20266,220.006,290.006,140.006,160.006,061.12-0.96%43,000
Jan 23, 20266,270.006,270.006,220.006,220.006,120.160.16%8,300
Jan 22, 20266,190.006,240.006,180.006,210.006,110.320.49%10,300
Jan 21, 20266,240.006,240.006,170.006,180.006,080.80-1.44%15,900
Jan 20, 20266,280.006,310.006,240.006,270.006,169.36-0.32%7,400
Jan 19, 20266,330.006,330.006,260.006,290.006,189.04-0.32%10,900
Jan 16, 20266,250.006,310.006,210.006,310.006,208.720.96%14,400
Jan 15, 20266,230.006,250.006,190.006,250.006,149.680.81%8,500
Jan 14, 20266,180.006,220.006,160.006,200.006,100.480.32%12,300
Jan 13, 20266,310.006,310.006,170.006,180.006,080.80-0.64%14,300
Jan 9, 20266,120.006,230.006,120.006,220.006,120.161.30%17,100
Jan 8, 20266,180.006,210.006,140.006,140.006,041.44-0.32%18,000
Jan 7, 20266,220.006,230.006,150.006,160.006,061.12-0.96%24,900
Jan 6, 20266,240.006,300.006,220.006,220.006,120.160.16%24,200
Jan 5, 20266,460.006,490.006,210.006,210.006,110.32-3.87%51,500
Dec 30, 20256,440.006,500.006,200.006,460.006,356.310.62%62,900
Dec 29, 20256,300.006,440.006,190.006,420.006,316.951.42%65,900
Dec 26, 20256,300.006,370.006,280.006,330.006,228.390.48%22,300
Dec 25, 20256,380.006,390.006,300.006,300.006,198.88-0.63%23,200
Dec 24, 20256,260.006,360.006,210.006,340.006,238.231.60%23,800
Dec 23, 20256,060.006,270.006,060.006,240.006,139.843.14%28,400
Dec 22, 20256,130.006,150.006,050.006,050.005,952.89-0.66%28,600
Dec 19, 20256,140.006,220.006,090.006,090.005,992.25-28,200
Dec 18, 20256,080.006,120.006,080.006,090.005,992.25-0.16%9,500
Dec 17, 20256,150.006,170.006,100.006,100.006,002.09-0.81%10,400
Dec 16, 20256,170.006,200.006,150.006,150.006,051.28-1.13%13,000
Dec 15, 20256,160.006,250.006,140.006,220.006,120.161.80%22,700
Dec 12, 20256,240.006,250.006,110.006,110.006,011.93-0.81%18,000
Dec 11, 20256,240.006,250.006,160.006,160.006,061.12-1.28%18,900
Dec 10, 20256,180.006,270.006,130.006,240.006,139.842.30%15,700
Dec 9, 20256,150.006,150.006,070.006,100.006,002.09-9,300
Dec 8, 20256,060.006,110.006,020.006,100.006,002.090.83%10,800
Dec 5, 20256,090.006,090.006,040.006,050.005,952.89-0.82%8,700
Dec 4, 20256,050.006,130.006,050.006,100.006,002.090.83%9,000
Dec 3, 20256,140.006,160.006,050.006,050.005,952.89-1.63%11,000
Dec 2, 20256,240.006,240.006,150.006,150.006,051.28-2.84%11,200
Dec 1, 20256,350.006,400.006,290.006,330.006,228.39-8,800