Skip to main content
Nagase Brothers Inc. (TYO:9733)
Japan flag Japan · Delayed Price · Currency is JPY
2,775.00
+13.00 (0.47%)
Mar 10, 2026, 3:30 PM JST

Nagase Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,797.002,797.002,746.002,772.002,772.000.36%44,300
Mar 9, 20262,735.002,771.002,701.002,762.002,762.00-0.65%88,200
Mar 6, 20262,763.002,780.002,729.002,780.002,780.000.29%58,300
Mar 5, 20262,734.002,773.002,730.002,772.002,772.003.28%74,700
Mar 4, 20262,693.002,720.002,659.002,684.002,684.00-2.04%128,600
Mar 3, 20262,790.002,799.002,740.002,740.002,740.00-1.37%95,800
Mar 2, 20262,800.002,805.002,756.002,778.002,778.00-1.03%140,600
Feb 27, 20262,809.002,811.002,797.002,807.002,807.000.04%59,900
Feb 26, 20262,762.002,806.002,760.002,806.002,806.001.74%56,300
Feb 25, 20262,776.002,777.002,754.002,758.002,758.00-0.04%30,400
Feb 24, 20262,750.002,763.002,731.002,759.002,759.000.73%52,300
Feb 20, 20262,780.002,780.002,727.002,739.002,739.00-1.01%98,800
Feb 19, 20262,781.002,781.002,758.002,767.002,767.00-0.50%42,700
Feb 18, 20262,734.002,782.002,734.002,781.002,781.001.72%33,300
Feb 17, 20262,746.002,762.002,723.002,734.002,734.00-0.44%46,900
Feb 16, 20262,759.002,763.002,725.002,746.002,746.00-0.47%53,500
Feb 13, 20262,753.002,766.002,737.002,759.002,759.00-1.04%43,200
Feb 12, 20262,758.002,788.002,745.002,788.002,788.001.53%53,800
Feb 10, 20262,733.002,755.002,731.002,746.002,746.000.48%31,000
Feb 9, 20262,748.002,750.002,708.002,733.002,733.001.04%55,000
Feb 6, 20262,731.002,738.002,699.002,705.002,705.00-0.66%52,600
Feb 5, 20262,682.002,730.002,681.002,723.002,723.001.42%50,500
Feb 4, 20262,696.002,712.002,679.002,685.002,685.00-0.44%61,100
Feb 3, 20262,660.002,700.002,647.002,697.002,697.001.35%45,200
Feb 2, 20262,670.002,672.002,636.002,661.002,661.000.19%34,500
Jan 30, 20262,620.002,663.002,608.002,656.002,656.001.84%41,600
Jan 29, 20262,652.002,663.002,602.002,608.002,608.00-0.95%103,100
Jan 28, 20262,687.002,687.002,620.002,633.002,633.00-1.53%78,500
Jan 27, 20262,680.002,689.002,663.002,674.002,674.000.11%28,200
Jan 26, 20262,697.002,704.002,670.002,671.002,671.00-0.85%43,600
Jan 23, 20262,666.002,694.002,662.002,694.002,694.001.13%49,700
Jan 22, 20262,625.002,670.002,625.002,664.002,664.001.68%24,400
Jan 21, 20262,650.002,654.002,616.002,620.002,620.00-1.69%58,600
Jan 20, 20262,680.002,680.002,655.002,665.002,665.00-25,300
Jan 19, 20262,687.002,687.002,659.002,665.002,665.00-0.74%38,300
Jan 16, 20262,665.002,685.002,650.002,685.002,685.000.79%33,400
Jan 15, 20262,694.002,707.002,656.002,664.002,664.00-0.67%64,400
Jan 14, 20262,630.002,700.002,627.002,682.002,682.002.29%75,000
Jan 13, 20262,604.002,630.002,590.002,622.002,622.001.20%70,900
Jan 9, 20262,580.002,603.002,580.002,591.002,591.00-0.27%43,800
Jan 8, 20262,597.002,602.002,582.002,598.002,598.00-36,800
Jan 7, 20262,595.002,598.002,573.002,598.002,598.000.31%30,400
Jan 6, 20262,580.002,598.002,579.002,590.002,590.000.90%42,300
Jan 5, 20262,586.002,599.002,567.002,567.002,567.00-0.43%57,100
Dec 30, 20252,528.002,585.002,521.002,578.002,578.001.94%53,700
Dec 29, 20252,530.002,538.002,518.002,529.002,529.000.44%61,500
Dec 26, 20252,500.002,518.002,496.002,518.002,518.000.72%30,000
Dec 25, 20252,510.002,515.002,500.002,500.002,500.00-0.20%22,200
Dec 24, 20252,510.002,515.002,488.002,505.002,505.00-0.40%23,400
Dec 23, 20252,490.002,518.002,490.002,515.002,515.001.00%40,800
Dec 22, 20252,490.002,498.002,475.002,490.002,490.00-24,800
Dec 19, 20252,475.002,490.002,475.002,490.002,490.000.44%45,300
Dec 18, 20252,456.002,480.002,450.002,479.002,479.000.94%17,300
Dec 17, 20252,496.002,496.002,455.002,456.002,456.00-1.60%34,100
Dec 16, 20252,470.002,496.002,462.002,496.002,496.001.05%31,900
Dec 15, 20252,465.002,475.002,445.002,470.002,470.001.35%53,600
Dec 12, 20252,418.002,444.002,411.002,437.002,437.001.29%40,000
Dec 11, 20252,414.002,415.002,385.002,406.002,406.00-0.17%18,600
Dec 10, 20252,380.002,412.002,380.002,410.002,410.001.56%58,300
Dec 9, 20252,368.002,380.002,362.002,373.002,373.000.21%27,800
Dec 8, 20252,337.002,368.002,337.002,368.002,368.001.33%18,100
Dec 5, 20252,335.002,350.002,321.002,337.002,337.000.26%20,800
Dec 4, 20252,340.002,340.002,313.002,331.002,331.00-0.34%35,300
Dec 3, 20252,360.002,361.002,335.002,339.002,339.00-0.89%31,500
Dec 2, 20252,365.002,371.002,355.002,360.002,360.000.08%12,500
Dec 1, 20252,371.002,377.002,348.002,358.002,358.00-0.42%44,200
Nov 28, 20252,345.002,375.002,342.002,368.002,368.001.07%45,000
Nov 27, 20252,336.002,343.002,330.002,343.002,343.000.64%38,800
Nov 26, 20252,328.002,335.002,326.002,328.002,328.000.52%19,400
Nov 25, 20252,314.002,320.002,301.002,316.002,316.000.35%22,800
Nov 21, 20252,260.002,320.002,260.002,308.002,308.000.70%30,900
Nov 20, 20252,265.002,298.002,260.002,292.002,292.001.19%36,500
Nov 19, 20252,260.002,278.002,252.002,265.002,265.00-0.04%30,600
Nov 18, 20252,289.002,293.002,265.002,266.002,266.00-1.00%25,200
Nov 17, 20252,325.002,325.002,279.002,289.002,289.00-0.91%33,800
Nov 14, 20252,273.002,319.002,265.002,310.002,310.00-0.56%34,000
Nov 13, 20252,280.002,325.002,280.002,323.002,323.001.80%68,800
Nov 12, 20252,275.002,290.002,266.002,282.002,282.000.35%37,900
Nov 11, 20252,279.002,280.002,265.002,274.002,274.00-0.22%20,800
Nov 10, 20252,280.002,290.002,269.002,279.002,279.00-28,800
Nov 7, 20252,256.002,279.002,256.002,279.002,279.001.02%37,100
Nov 6, 20252,288.002,290.002,250.002,256.002,256.00-1.14%65,600
Nov 5, 20252,260.002,284.002,240.002,282.002,282.001.02%85,600
Nov 4, 20252,245.002,264.002,236.002,259.002,259.000.62%65,700
Oct 31, 20252,230.002,250.002,225.002,245.002,245.001.22%66,000
Oct 30, 20252,166.002,223.002,166.002,218.002,218.002.02%81,900
Oct 29, 20252,220.002,224.002,159.002,174.002,174.00-2.03%198,000
Oct 28, 20252,370.002,376.002,202.002,219.002,219.009.85%504,100
Oct 27, 20251,995.002,020.001,984.002,020.002,020.001.81%59,400
Oct 24, 20251,986.001,993.001,981.001,984.001,984.00-0.05%24,300
Oct 23, 20251,980.001,989.001,974.001,985.001,985.000.05%20,000
Oct 22, 20251,940.001,986.001,940.001,984.001,984.002.01%38,900
Oct 21, 20251,960.001,960.001,930.001,945.001,945.00-0.77%23,200
Oct 20, 20251,955.001,960.001,954.001,960.001,960.000.26%25,200
Oct 17, 20251,942.001,955.001,942.001,955.001,955.000.05%7,900
Oct 16, 20251,950.001,954.001,945.001,954.001,954.00-8,100
Oct 15, 20251,940.001,954.001,940.001,954.001,954.000.51%14,500
Oct 14, 20251,933.001,951.001,918.001,944.001,944.00-0.31%17,000
Oct 10, 20251,950.001,954.001,931.001,950.001,950.00-0.31%11,500
Oct 9, 20251,958.001,968.001,946.001,956.001,956.00-14,500