Skip to main content
Nagase & Co., Ltd. (TYO:8012)
Japan flag Japan · Delayed Price · Currency is JPY
3,306.00
+16.00 (0.49%)
Sep 26, 2025, 3:30 PM JST

Nagase & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,290.003,320.003,284.003,306.003,306.000.49%232,200
Sep 25, 20253,292.003,299.003,278.003,290.003,290.000.37%230,000
Sep 24, 20253,283.003,292.003,261.003,278.003,278.00-0.33%176,000
Sep 22, 20253,270.003,303.003,270.003,289.003,289.000.30%156,600
Sep 19, 20253,302.003,325.003,269.003,279.003,279.00-0.61%493,800
Sep 18, 20253,297.003,314.003,284.003,299.003,299.000.06%206,500
Sep 17, 20253,326.003,331.003,287.003,297.003,297.00-1.49%206,500
Sep 16, 20253,330.003,360.003,327.003,347.003,347.000.63%224,600
Sep 12, 20253,354.003,366.003,326.003,326.003,326.00-0.48%304,800
Sep 11, 20253,309.003,350.003,305.003,342.003,342.002.61%304,800
Sep 10, 20253,283.003,285.003,246.003,257.003,257.00-1.06%208,400
Sep 9, 20253,350.003,355.003,279.003,292.003,292.00-1.11%262,200
Sep 8, 20253,331.003,340.003,313.003,329.003,329.000.48%195,500
Sep 5, 20253,292.003,320.003,279.003,313.003,313.001.01%218,500
Sep 4, 20253,257.003,292.003,240.003,280.003,280.000.95%220,700
Sep 3, 20253,233.003,265.003,233.003,249.003,249.000.49%267,700
Sep 2, 20253,200.003,242.003,197.003,233.003,233.001.16%208,400
Sep 1, 20253,160.003,204.003,158.003,196.003,196.000.76%183,600
Aug 29, 20253,172.003,191.003,159.003,172.003,172.00-0.25%126,300
Aug 28, 20253,141.003,180.003,137.003,180.003,180.001.24%154,600
Aug 27, 20253,140.003,155.003,133.003,141.003,141.00-0.13%196,500
Aug 26, 20253,123.003,145.003,102.003,145.003,145.000.80%252,500
Aug 25, 20253,122.003,132.003,103.003,120.003,120.000.39%159,500
Aug 22, 20253,093.003,109.003,081.003,108.003,108.000.48%116,400
Aug 21, 20253,105.003,105.003,076.003,093.003,093.00-0.74%156,900
Aug 20, 20253,103.003,144.003,103.003,116.003,116.000.42%281,900
Aug 19, 20253,070.003,109.003,063.003,103.003,103.001.31%214,000
Aug 18, 20253,031.003,064.003,021.003,063.003,063.000.86%262,900
Aug 15, 20253,015.003,037.002,996.003,037.003,037.000.66%199,200
Aug 14, 20253,040.003,059.003,005.003,017.003,017.00-1.41%212,500
Aug 13, 20253,053.003,078.003,036.003,060.003,060.000.23%223,700
Aug 12, 20253,073.003,091.003,053.003,053.003,053.00-0.65%185,100
Aug 8, 20253,041.003,084.003,035.003,073.003,073.001.05%161,900
Aug 7, 20253,038.003,050.003,003.003,041.003,041.00-0.20%158,400
Aug 6, 20253,054.003,079.003,008.003,047.003,047.002.23%505,000
Aug 5, 20252,999.503,013.002,977.002,980.502,980.50-0.02%212,000
Aug 4, 20252,945.002,992.502,930.002,981.002,981.00-0.73%196,500
Aug 1, 20252,983.503,020.002,973.003,003.003,003.000.75%194,200
Jul 31, 20252,977.502,990.002,965.002,980.502,980.500.64%182,400
Jul 30, 20252,931.003,011.002,925.502,961.502,961.501.04%451,000
Jul 29, 20252,946.002,962.002,922.502,931.002,931.00-1.15%212,300
Jul 28, 20252,939.002,968.502,927.502,965.002,965.000.56%243,000
Jul 25, 20252,953.002,961.002,926.502,948.502,948.50-0.19%343,700
Jul 24, 20252,930.002,954.002,913.502,954.002,954.001.37%259,500
Jul 23, 20252,882.002,943.502,870.002,914.002,914.002.23%400,300
Jul 22, 20252,858.002,879.002,848.502,850.502,850.50-0.44%126,200
Jul 18, 20252,871.002,873.502,855.002,863.002,863.00-0.24%196,200
Jul 17, 20252,851.002,870.002,843.002,870.002,870.000.54%161,600
Jul 16, 20252,860.002,871.002,844.502,854.502,854.500.05%158,800
Jul 15, 20252,849.502,854.502,833.502,853.002,853.000.12%173,300