Naito & Co., Ltd. 7624
TSE · Japan · Distribution Services
¥182.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥182.00 | 0.00% | ¥181.00 | ¥184.00 | ¥174.00 | 322.60K |
| 2026-10-01 | ¥182.00 | -5.21% | ¥190.00 | ¥190.00 | ¥180.00 | 460.60K |
| 2026-09-30 | ¥192.00 | -1.03% | ¥195.00 | ¥197.00 | ¥180.00 | 1.05M |
| 2026-09-29 | ¥194.00 | +8.38% | ¥200.00 | ¥207.00 | ¥191.00 | 3.51M |
| 2026-09-28 | ¥179.00 | +5.29% | ¥170.00 | ¥180.00 | ¥167.00 | 540.50K |
| 2026-09-25 | ¥170.00 | +0.59% | ¥170.00 | ¥170.00 | ¥167.00 | 70.90K |
| 2026-09-24 | ¥169.00 | +1.20% | ¥167.00 | ¥170.00 | ¥163.00 | 92.80K |
| 2026-09-18 | ¥167.00 | +4.38% | ¥161.00 | ¥167.00 | ¥161.00 | 78.70K |
| 2026-09-17 | ¥160.00 | +1.27% | ¥158.00 | ¥160.00 | ¥158.00 | 112.60K |
| 2026-09-16 | ¥158.00 | 0.00% | ¥157.00 | ¥158.00 | ¥156.00 | 26.00K |
| 2026-09-15 | ¥158.00 | 0.00% | ¥158.00 | ¥158.00 | ¥155.00 | 58.20K |
| 2026-09-14 | ¥158.00 | +2.60% | ¥156.00 | ¥158.00 | ¥155.00 | 42.40K |
| 2026-09-11 | ¥154.00 | -0.65% | ¥155.00 | ¥155.00 | ¥152.00 | 22.80K |
| 2026-09-10 | ¥155.00 | -1.27% | ¥154.00 | ¥156.00 | ¥154.00 | 32.90K |
| 2026-09-09 | ¥157.00 | -0.63% | ¥156.00 | ¥158.00 | ¥153.00 | 41.30K |
| 2026-09-08 | ¥158.00 | 0.00% | ¥158.00 | ¥158.00 | ¥157.00 | 17.20K |
| 2026-09-07 | ¥158.00 | +1.28% | ¥157.00 | ¥158.00 | ¥156.00 | 18.40K |
| 2026-09-04 | ¥156.00 | +1.30% | ¥155.00 | ¥157.00 | ¥154.00 | 39.70K |
| 2026-09-03 | ¥154.00 | 0.00% | ¥155.00 | ¥157.00 | ¥154.00 | 293.70K |
| 2026-09-02 | ¥154.00 | -0.65% | ¥155.00 | ¥155.00 | ¥152.00 | 31.40K |
| 2026-09-01 | ¥155.00 | +1.31% | ¥152.00 | ¥156.00 | ¥152.00 | 33.40K |
| 2026-08-31 | ¥153.00 | 0.00% | ¥153.00 | ¥155.00 | ¥152.00 | 36.60K |
| 2026-08-28 | ¥153.00 | 0.00% | ¥154.00 | ¥155.00 | ¥153.00 | 38.60K |
| 2026-08-27 | ¥153.00 | -1.29% | ¥155.00 | ¥155.00 | ¥153.00 | 41.70K |
| 2026-08-26 | ¥155.00 | -0.64% | ¥155.00 | ¥157.00 | ¥154.00 | 55.50K |
| 2026-08-25 | ¥156.00 | +0.65% | ¥155.00 | ¥156.00 | ¥153.00 | 34.80K |
| 2026-08-24 | ¥155.00 | +1.97% | ¥153.00 | ¥155.00 | ¥152.00 | 68.80K |
| 2026-08-21 | ¥152.00 | +1.33% | ¥150.00 | ¥154.00 | ¥150.00 | 141.90K |
| 2026-08-20 | ¥150.00 | +1.35% | ¥149.00 | ¥151.00 | ¥149.00 | 42.60K |
| 2026-08-19 | ¥148.00 | -1.99% | ¥151.00 | ¥151.00 | ¥147.00 | 113.40K |
| 2026-08-18 | ¥151.00 | +1.34% | ¥150.00 | ¥152.00 | ¥149.00 | 135.20K |
| 2026-08-17 | ¥149.00 | +2.76% | ¥147.00 | ¥150.00 | ¥146.00 | 174.90K |
| 2026-08-14 | ¥145.00 | 0.00% | ¥145.00 | ¥146.00 | ¥143.00 | 76.20K |
| 2026-08-13 | ¥145.00 | +1.40% | ¥143.00 | ¥146.00 | ¥143.00 | 83.50K |
| 2026-08-12 | ¥143.00 | +0.70% | ¥142.00 | ¥143.00 | ¥142.00 | 96.00K |
| 2026-08-10 | ¥142.00 | +1.43% | ¥141.00 | ¥142.00 | ¥140.00 | 30.70K |
| 2026-08-07 | ¥140.00 | 0.00% | ¥137.00 | ¥140.00 | ¥136.00 | 124.80K |
| 2026-08-06 | ¥140.00 | 0.00% | ¥139.00 | ¥140.00 | ¥139.00 | 4.70K |
| 2026-08-05 | ¥140.00 | 0.00% | ¥139.00 | ¥140.00 | ¥139.00 | 14.50K |
| 2026-08-04 | ¥140.00 | +0.72% | ¥139.00 | ¥140.00 | ¥138.00 | 17.50K |
| 2026-08-03 | ¥139.00 | 0.00% | ¥139.00 | ¥139.00 | ¥138.00 | 9.60K |
| 2026-07-31 | ¥139.00 | 0.00% | ¥139.00 | ¥140.00 | ¥139.00 | 7.60K |
| 2026-07-30 | ¥139.00 | 0.00% | ¥139.00 | ¥140.00 | ¥139.00 | 5.60K |
| 2026-07-29 | ¥139.00 | -0.71% | ¥140.00 | ¥140.00 | ¥139.00 | 21.90K |
| 2026-07-28 | ¥140.00 | -0.71% | ¥140.00 | ¥140.00 | ¥139.00 | 20.50K |
| 2026-07-27 | ¥141.00 | +1.44% | ¥139.00 | ¥141.00 | ¥139.00 | 7.50K |
| 2026-07-24 | ¥139.00 | -1.42% | ¥140.00 | ¥140.00 | ¥139.00 | 14.00K |
| 2026-07-23 | ¥141.00 | 0.00% | ¥140.00 | ¥141.00 | ¥140.00 | 21.00K |
| 2026-07-22 | ¥141.00 | -0.70% | ¥141.00 | ¥142.00 | ¥141.00 | 13.90K |
| 2026-07-21 | ¥142.00 | +1.43% | ¥140.00 | ¥142.00 | ¥138.00 | 36.20K |
| 2026-07-17 | ¥140.00 | -1.41% | ¥142.00 | ¥142.00 | ¥140.00 | 52.60K |
| 2026-07-16 | ¥142.00 | -0.70% | ¥143.00 | ¥143.00 | ¥142.00 | 24.00K |
| 2026-07-15 | ¥143.00 | 0.00% | ¥144.00 | ¥144.00 | ¥143.00 | 3.90K |
| 2026-07-14 | ¥143.00 | +1.42% | ¥142.00 | ¥143.00 | ¥141.00 | 36.50K |
| 2026-07-13 | ¥141.00 | 0.00% | ¥141.00 | ¥142.00 | ¥141.00 | 42.60K |
| 2026-07-10 | ¥141.00 | -1.40% | ¥143.00 | ¥143.00 | ¥141.00 | 59.60K |
| 2026-07-09 | ¥143.00 | +1.42% | ¥141.00 | ¥144.00 | ¥141.00 | 27.80K |
| 2026-07-08 | ¥141.00 | -1.40% | ¥142.00 | ¥142.00 | ¥141.00 | 21.70K |
| 2026-07-07 | ¥143.00 | 0.00% | ¥143.00 | ¥143.00 | ¥141.00 | 23.80K |
| 2026-07-06 | ¥143.00 | +0.70% | ¥142.00 | ¥144.00 | ¥141.00 | 27.10K |
| 2026-07-03 | ¥142.00 | +0.71% | ¥141.00 | ¥144.00 | ¥141.00 | 36.10K |
| 2026-07-02 | ¥141.00 | -1.40% | ¥142.00 | ¥143.00 | ¥141.00 | 16.50K |
| 2026-07-01 | ¥143.00 | -0.69% | ¥145.00 | ¥145.00 | ¥141.00 | 54.90K |
| 2026-06-30 | ¥144.00 | -0.69% | ¥141.00 | ¥144.00 | ¥140.00 | 118.10K |
| 2026-06-29 | ¥145.00 | +5.07% | ¥148.00 | ¥148.00 | ¥141.00 | 362.20K |
| 2026-06-26 | ¥138.00 | -0.72% | ¥138.00 | ¥140.00 | ¥136.00 | 57.10K |
| 2026-06-25 | ¥139.00 | +0.72% | ¥138.00 | ¥140.00 | ¥136.00 | 33.90K |
| 2026-06-24 | ¥138.00 | +1.47% | ¥136.00 | ¥138.00 | ¥135.00 | 11.20K |
| 2026-06-23 | ¥136.00 | -2.16% | ¥138.00 | ¥138.00 | ¥136.00 | 9.40K |
| 2026-06-22 | ¥139.00 | +2.21% | ¥140.00 | ¥140.00 | ¥138.00 | 32.60K |
| 2026-06-19 | ¥136.00 | +0.74% | ¥139.00 | ¥139.00 | ¥135.00 | 37.90K |
| 2026-06-18 | ¥135.00 | +1.50% | ¥135.00 | ¥135.00 | ¥133.00 | 43.50K |
| 2026-06-17 | ¥133.00 | 0.00% | ¥133.00 | ¥133.00 | ¥133.00 | 21.50K |
| 2026-06-16 | ¥133.00 | 0.00% | ¥133.00 | ¥133.00 | ¥132.00 | 4.70K |
| 2026-06-15 | ¥133.00 | +0.76% | ¥132.00 | ¥133.00 | ¥131.00 | 7.40K |
| 2026-06-12 | ¥132.00 | 0.00% | ¥132.00 | ¥132.00 | ¥131.00 | 10.60K |
| 2026-06-11 | ¥132.00 | 0.00% | ¥132.00 | ¥132.00 | ¥130.00 | 28.80K |
| 2026-06-10 | ¥132.00 | 0.00% | ¥132.00 | ¥133.00 | ¥132.00 | 26.60K |
| 2026-06-09 | ¥132.00 | -0.75% | ¥132.00 | ¥133.00 | ¥132.00 | 7.60K |
| 2026-06-08 | ¥133.00 | -0.75% | ¥133.00 | ¥133.00 | ¥132.00 | 13.70K |
| 2026-06-05 | ¥134.00 | 0.00% | ¥134.00 | ¥134.00 | ¥133.00 | 5.40K |
| 2026-06-04 | ¥134.00 | -0.74% | ¥134.00 | ¥134.00 | ¥133.00 | 14.70K |
| 2026-06-03 | ¥135.00 | +0.75% | ¥133.00 | ¥135.00 | ¥133.00 | 5.50K |
| 2026-06-02 | ¥134.00 | +0.75% | ¥135.00 | ¥135.00 | ¥133.00 | 14.10K |
| 2026-06-01 | ¥133.00 | -1.48% | ¥133.00 | ¥134.00 | ¥132.00 | 29.70K |
| 2026-05-29 | ¥135.00 | +0.75% | ¥133.00 | ¥135.00 | ¥133.00 | 6.50K |
| 2026-05-28 | ¥134.00 | 0.00% | ¥135.00 | ¥135.00 | ¥133.00 | 19.70K |
| 2026-05-27 | ¥134.00 | +0.75% | ¥133.00 | ¥134.00 | ¥132.00 | 37.00K |
| 2026-05-26 | ¥133.00 | -0.75% | ¥133.00 | ¥134.00 | ¥132.00 | 11.90K |
| 2026-05-25 | ¥134.00 | +0.75% | ¥133.00 | ¥134.00 | ¥132.00 | 15.50K |