Nac Co., Ltd. (TYO:9788)
Japan
· Delayed Price · Currency is JPY 538.00
+3.00 (0.56%)
Mar 10, 2026, 3:30 PM JST
Nac Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 534.00 | 537.00 | 529.00 | 535.00 | 535.00 | 0.19% | 144,300 |
| Mar 6, 2026 | 535.00 | 535.00 | 531.00 | 534.00 | 534.00 | -0.19% | 83,700 |
| Mar 5, 2026 | 533.00 | 537.00 | 531.00 | 535.00 | 535.00 | 1.90% | 85,700 |
| Mar 4, 2026 | 530.00 | 534.00 | 524.00 | 525.00 | 525.00 | -1.69% | 202,000 |
| Mar 3, 2026 | 541.00 | 541.00 | 534.00 | 534.00 | 534.00 | -1.66% | 174,000 |
| Mar 2, 2026 | 548.00 | 549.00 | 541.00 | 543.00 | 543.00 | -1.27% | 173,100 |
| Feb 27, 2026 | 546.00 | 550.00 | 543.00 | 550.00 | 550.00 | 0.73% | 235,600 |
| Feb 26, 2026 | 548.00 | 548.00 | 545.00 | 546.00 | 546.00 | 0.55% | 288,000 |
| Feb 25, 2026 | 544.00 | 546.00 | 539.00 | 543.00 | 543.00 | 0.18% | 176,100 |
| Feb 24, 2026 | 539.00 | 542.00 | 536.00 | 542.00 | 542.00 | 1.12% | 155,400 |
| Feb 20, 2026 | 541.00 | 542.00 | 536.00 | 536.00 | 536.00 | -0.74% | 105,300 |
| Feb 19, 2026 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.18% | 135,200 |
| Feb 18, 2026 | 545.00 | 545.00 | 541.00 | 541.00 | 541.00 | -0.55% | 49,900 |
| Feb 17, 2026 | 546.00 | 546.00 | 542.00 | 544.00 | 544.00 | -0.18% | 47,800 |
| Feb 16, 2026 | 549.00 | 549.00 | 542.00 | 545.00 | 545.00 | -0.18% | 99,800 |
| Feb 13, 2026 | 551.00 | 554.00 | 545.00 | 546.00 | 546.00 | -0.91% | 121,800 |
| Feb 12, 2026 | 559.00 | 559.00 | 550.00 | 551.00 | 551.00 | -0.36% | 139,500 |
| Feb 10, 2026 | 556.00 | 558.00 | 552.00 | 553.00 | 553.00 | -0.54% | 74,200 |
| Feb 9, 2026 | 550.00 | 558.00 | 549.00 | 556.00 | 556.00 | 1.65% | 119,100 |
| Feb 6, 2026 | 548.00 | 549.00 | 544.00 | 547.00 | 547.00 | -0.18% | 64,300 |
| Feb 5, 2026 | 549.00 | 552.00 | 548.00 | 548.00 | 548.00 | - | 50,000 |
| Feb 4, 2026 | 543.00 | 548.00 | 542.00 | 548.00 | 548.00 | 1.11% | 57,700 |
| Feb 3, 2026 | 543.00 | 545.00 | 541.00 | 542.00 | 542.00 | -0.18% | 60,600 |
| Feb 2, 2026 | 548.00 | 550.00 | 543.00 | 543.00 | 543.00 | 0.18% | 87,900 |
| Jan 30, 2026 | 542.00 | 543.00 | 538.00 | 542.00 | 542.00 | 0.93% | 57,300 |
| Jan 29, 2026 | 538.00 | 540.00 | 534.00 | 537.00 | 537.00 | -0.19% | 80,300 |
| Jan 28, 2026 | 541.00 | 541.00 | 536.00 | 538.00 | 538.00 | -0.55% | 71,100 |
| Jan 27, 2026 | 546.00 | 546.00 | 541.00 | 541.00 | 541.00 | -0.73% | 56,400 |
| Jan 26, 2026 | 550.00 | 550.00 | 543.00 | 545.00 | 545.00 | -1.80% | 123,600 |
| Jan 23, 2026 | 557.00 | 558.00 | 552.00 | 555.00 | 555.00 | - | 52,300 |
| Jan 22, 2026 | 562.00 | 562.00 | 554.00 | 555.00 | 555.00 | - | 129,400 |
| Jan 21, 2026 | 542.00 | 555.00 | 542.00 | 555.00 | 555.00 | 2.97% | 214,000 |
| Jan 20, 2026 | 544.00 | 544.00 | 538.00 | 539.00 | 539.00 | -1.10% | 85,900 |
| Jan 19, 2026 | 547.00 | 549.00 | 542.00 | 545.00 | 545.00 | -0.18% | 86,300 |
| Jan 16, 2026 | 547.00 | 548.00 | 544.00 | 546.00 | 546.00 | 0.37% | 57,700 |
| Jan 15, 2026 | 543.00 | 546.00 | 542.00 | 544.00 | 544.00 | - | 39,100 |
| Jan 14, 2026 | 545.00 | 547.00 | 544.00 | 544.00 | 544.00 | -0.18% | 55,400 |
| Jan 13, 2026 | 549.00 | 550.00 | 544.00 | 545.00 | 545.00 | -0.37% | 68,000 |
| Jan 9, 2026 | 544.00 | 547.00 | 544.00 | 547.00 | 547.00 | 0.55% | 36,700 |
| Jan 8, 2026 | 546.00 | 548.00 | 542.00 | 544.00 | 544.00 | -0.55% | 88,700 |
| Jan 7, 2026 | 548.00 | 550.00 | 545.00 | 547.00 | 547.00 | -0.36% | 61,800 |
| Jan 6, 2026 | 547.00 | 549.00 | 544.00 | 549.00 | 549.00 | 0.73% | 66,500 |
| Jan 5, 2026 | 549.00 | 549.00 | 541.00 | 545.00 | 545.00 | -0.37% | 70,500 |
| Dec 30, 2025 | 543.00 | 553.00 | 540.00 | 547.00 | 547.00 | 0.74% | 114,500 |
| Dec 29, 2025 | 532.00 | 544.00 | 530.00 | 543.00 | 543.00 | 2.26% | 144,000 |
| Dec 26, 2025 | 527.00 | 531.00 | 526.00 | 531.00 | 531.00 | 0.76% | 53,400 |
| Dec 25, 2025 | 525.00 | 527.00 | 524.00 | 527.00 | 527.00 | 0.19% | 40,000 |
| Dec 24, 2025 | 525.00 | 526.00 | 523.00 | 526.00 | 526.00 | 0.19% | 37,300 |
| Dec 23, 2025 | 522.00 | 525.00 | 522.00 | 525.00 | 525.00 | 0.57% | 54,900 |
| Dec 22, 2025 | 522.00 | 523.00 | 520.00 | 522.00 | 522.00 | 0.38% | 44,200 |
| Dec 19, 2025 | 521.00 | 522.00 | 520.00 | 520.00 | 520.00 | -0.38% | 47,800 |
| Dec 18, 2025 | 521.00 | 522.00 | 520.00 | 522.00 | 522.00 | - | 54,600 |
| Dec 17, 2025 | 521.00 | 522.00 | 520.00 | 522.00 | 522.00 | 0.19% | 29,000 |
| Dec 16, 2025 | 521.00 | 523.00 | 521.00 | 521.00 | 521.00 | -0.57% | 43,000 |
| Dec 15, 2025 | 524.00 | 524.00 | 521.00 | 524.00 | 524.00 | - | 34,300 |
| Dec 12, 2025 | 522.00 | 524.00 | 522.00 | 524.00 | 524.00 | 0.58% | 41,200 |
| Dec 11, 2025 | 521.00 | 523.00 | 520.00 | 521.00 | 521.00 | -0.19% | 31,900 |
| Dec 10, 2025 | 522.00 | 523.00 | 520.00 | 522.00 | 522.00 | - | 30,900 |
| Dec 9, 2025 | 523.00 | 524.00 | 520.00 | 522.00 | 522.00 | - | 49,600 |
| Dec 8, 2025 | 522.00 | 525.00 | 521.00 | 522.00 | 522.00 | -0.19% | 53,900 |
| Dec 5, 2025 | 525.00 | 527.00 | 523.00 | 523.00 | 523.00 | -0.95% | 27,900 |
| Dec 4, 2025 | 525.00 | 528.00 | 525.00 | 528.00 | 528.00 | 0.38% | 39,400 |
| Dec 3, 2025 | 529.00 | 530.00 | 524.00 | 526.00 | 526.00 | -0.57% | 50,700 |
| Dec 2, 2025 | 531.00 | 531.00 | 528.00 | 529.00 | 529.00 | -0.19% | 39,100 |
| Dec 1, 2025 | 536.00 | 537.00 | 530.00 | 530.00 | 530.00 | -1.12% | 41,500 |
| Nov 28, 2025 | 536.00 | 536.00 | 533.00 | 536.00 | 536.00 | 0.19% | 22,300 |
| Nov 27, 2025 | 533.00 | 535.00 | 531.00 | 535.00 | 535.00 | 0.38% | 28,400 |
| Nov 26, 2025 | 534.00 | 535.00 | 532.00 | 533.00 | 533.00 | 0.19% | 22,800 |
| Nov 25, 2025 | 530.00 | 533.00 | 528.00 | 532.00 | 532.00 | 0.95% | 36,800 |
| Nov 21, 2025 | 521.00 | 527.00 | 521.00 | 527.00 | 527.00 | 1.15% | 44,800 |
| Nov 20, 2025 | 523.00 | 525.00 | 521.00 | 521.00 | 521.00 | - | 30,300 |
| Nov 19, 2025 | 523.00 | 526.00 | 521.00 | 521.00 | 521.00 | -0.19% | 25,400 |
| Nov 18, 2025 | 527.00 | 529.00 | 522.00 | 522.00 | 522.00 | -0.95% | 32,500 |
| Nov 17, 2025 | 531.00 | 532.00 | 527.00 | 527.00 | 527.00 | -0.57% | 27,300 |
| Nov 14, 2025 | 531.00 | 532.00 | 529.00 | 530.00 | 530.00 | -0.38% | 26,700 |
| Nov 13, 2025 | 532.00 | 536.00 | 531.00 | 532.00 | 532.00 | 0.19% | 27,200 |
| Nov 12, 2025 | 529.00 | 532.00 | 529.00 | 531.00 | 531.00 | 0.76% | 18,900 |
| Nov 11, 2025 | 531.00 | 531.00 | 526.00 | 527.00 | 527.00 | -0.38% | 20,100 |
| Nov 10, 2025 | 527.00 | 533.00 | 527.00 | 529.00 | 529.00 | 1.34% | 35,500 |
| Nov 7, 2025 | 521.00 | 524.00 | 521.00 | 522.00 | 522.00 | - | 19,400 |
| Nov 6, 2025 | 523.00 | 525.00 | 520.00 | 522.00 | 522.00 | 0.38% | 25,300 |
| Nov 5, 2025 | 526.00 | 526.00 | 520.00 | 520.00 | 520.00 | -0.76% | 44,700 |
| Nov 4, 2025 | 524.00 | 528.00 | 523.00 | 524.00 | 524.00 | 0.19% | 34,200 |
| Oct 31, 2025 | 532.00 | 532.00 | 520.00 | 523.00 | 523.00 | -0.95% | 57,600 |
| Oct 30, 2025 | 530.00 | 532.00 | 528.00 | 528.00 | 528.00 | -0.38% | 38,100 |
| Oct 29, 2025 | 539.00 | 539.00 | 530.00 | 530.00 | 530.00 | -1.85% | 48,800 |
| Oct 28, 2025 | 545.00 | 546.00 | 540.00 | 540.00 | 540.00 | -0.92% | 26,500 |
| Oct 27, 2025 | 542.00 | 547.00 | 542.00 | 545.00 | 545.00 | 0.74% | 22,200 |
| Oct 24, 2025 | 543.00 | 545.00 | 541.00 | 541.00 | 541.00 | -0.18% | 17,900 |
| Oct 23, 2025 | 543.00 | 546.00 | 542.00 | 542.00 | 542.00 | -0.18% | 29,900 |
| Oct 22, 2025 | 544.00 | 546.00 | 543.00 | 543.00 | 543.00 | -0.37% | 20,400 |
| Oct 21, 2025 | 545.00 | 546.00 | 543.00 | 545.00 | 545.00 | - | 16,100 |
| Oct 20, 2025 | 544.00 | 545.00 | 543.00 | 545.00 | 545.00 | 0.55% | 16,300 |
| Oct 17, 2025 | 541.00 | 543.00 | 541.00 | 542.00 | 542.00 | 0.18% | 12,300 |
| Oct 16, 2025 | 540.00 | 542.00 | 539.00 | 541.00 | 541.00 | 0.37% | 12,400 |
| Oct 15, 2025 | 537.00 | 541.00 | 537.00 | 539.00 | 539.00 | 0.75% | 11,900 |
| Oct 14, 2025 | 539.00 | 539.00 | 534.00 | 535.00 | 535.00 | -1.11% | 53,100 |
| Oct 10, 2025 | 544.00 | 545.00 | 541.00 | 541.00 | 541.00 | -0.55% | 34,700 |
| Oct 9, 2025 | 548.00 | 549.00 | 543.00 | 544.00 | 544.00 | -0.37% | 48,400 |
| Oct 8, 2025 | 547.00 | 549.00 | 546.00 | 546.00 | 546.00 | - | 17,800 |