Nagase & Co., Ltd. 8012
TSE · Japan · Distribution Services
¥1,163.00-0.50 (-0.04%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,163.00 | -0.04% | ¥1,163.00 | ¥1,167.00 | ¥1,153.50 | 735.20K |
| 2026-09-30 | ¥1,163.50 | +1.00% | ¥1,158.50 | ¥1,165.00 | ¥1,148.50 | 1.29M |
| 2026-09-29 | ¥1,152.00 | -2.04% | ¥1,166.00 | ¥1,168.00 | ¥1,147.50 | 645.20K |
| 2026-09-28 | ¥1,176.00 | -0.72% | ¥1,193.50 | ¥1,197.00 | ¥1,171.00 | 1.11M |
| 2026-09-25 | ¥1,184.50 | +0.55% | ¥1,181.50 | ¥1,193.50 | ¥1,176.50 | 969.70K |
| 2026-09-24 | ¥1,178.00 | +0.55% | ¥1,180.50 | ¥1,181.00 | ¥1,167.00 | 897.60K |
| 2026-09-18 | ¥1,171.50 | +0.64% | ¥1,175.00 | ¥1,180.00 | ¥1,160.50 | 1.68M |
| 2026-09-17 | ¥1,164.00 | +0.78% | ¥1,165.00 | ¥1,171.50 | ¥1,159.50 | 549.40K |
| 2026-09-16 | ¥1,155.00 | +2.17% | ¥1,139.00 | ¥1,159.00 | ¥1,136.50 | 642.70K |
| 2026-09-15 | ¥1,130.50 | -0.26% | ¥1,125.00 | ¥1,140.50 | ¥1,122.00 | 600.30K |
| 2026-09-14 | ¥1,133.50 | +0.49% | ¥1,135.00 | ¥1,139.00 | ¥1,120.00 | 633.60K |
| 2026-09-11 | ¥1,128.00 | -0.97% | ¥1,122.50 | ¥1,139.50 | ¥1,116.00 | 826.30K |
| 2026-09-10 | ¥1,139.00 | -1.00% | ¥1,139.00 | ¥1,145.00 | ¥1,131.00 | 688.00K |
| 2026-09-09 | ¥1,150.50 | +3.42% | ¥1,129.50 | ¥1,156.50 | ¥1,115.00 | 969.80K |
| 2026-09-08 | ¥1,112.50 | -2.46% | ¥1,134.50 | ¥1,135.00 | ¥1,109.50 | 776.00K |
| 2026-09-07 | ¥1,140.50 | -0.26% | ¥1,164.00 | ¥1,164.00 | ¥1,138.00 | 682.60K |
| 2026-09-04 | ¥1,143.50 | -0.52% | ¥1,145.00 | ¥1,147.00 | ¥1,130.00 | 854.90K |
| 2026-09-03 | ¥1,149.50 | -1.12% | ¥1,163.00 | ¥1,170.00 | ¥1,146.00 | 994.40K |
| 2026-09-02 | ¥1,162.50 | -1.98% | ¥1,157.50 | ¥1,172.50 | ¥1,151.00 | 1.19M |
| 2026-09-01 | ¥1,186.00 | +0.98% | ¥1,165.50 | ¥1,193.50 | ¥1,161.00 | 934.10K |
| 2026-08-31 | ¥1,174.50 | +1.82% | ¥1,141.50 | ¥1,185.00 | ¥1,135.00 | 1.58M |
| 2026-08-28 | ¥1,153.50 | -1.37% | ¥1,167.50 | ¥1,175.00 | ¥1,150.50 | 855.30K |
| 2026-08-27 | ¥1,169.50 | +1.04% | ¥1,165.00 | ¥1,176.00 | ¥1,151.00 | 944.30K |
| 2026-08-26 | ¥1,157.50 | -1.36% | ¥1,162.00 | ¥1,165.50 | ¥1,148.50 | 915.70K |
| 2026-08-25 | ¥1,173.50 | -2.00% | ¥1,193.50 | ¥1,195.00 | ¥1,167.50 | 1.28M |
| 2026-08-24 | ¥1,197.50 | -1.96% | ¥1,228.50 | ¥1,239.50 | ¥1,193.50 | 1.72M |
| 2026-08-21 | ¥1,221.50 | -0.33% | ¥1,216.50 | ¥1,233.50 | ¥1,214.00 | 968.50K |
| 2026-08-20 | ¥1,225.50 | +1.91% | ¥1,208.50 | ¥1,225.50 | ¥1,205.00 | 805.10K |
| 2026-08-19 | ¥1,202.50 | -1.27% | ¥1,203.00 | ¥1,224.50 | ¥1,191.00 | 1.38M |
| 2026-08-18 | ¥1,218.00 | -0.94% | ¥1,233.00 | ¥1,233.00 | ¥1,217.00 | 949.50K |
| 2026-08-17 | ¥1,229.50 | -1.17% | ¥1,247.00 | ¥1,247.00 | ¥1,227.00 | 746.20K |
| 2026-08-14 | ¥1,244.00 | -1.11% | ¥1,253.00 | ¥1,257.00 | ¥1,239.50 | 1.06M |
| 2026-08-13 | ¥1,258.00 | +1.53% | ¥1,248.50 | ¥1,258.00 | ¥1,230.00 | 858.50K |
| 2026-08-12 | ¥1,239.00 | -1.20% | ¥1,254.00 | ¥1,260.00 | ¥1,227.00 | 1.08M |
| 2026-08-10 | ¥1,254.00 | -0.04% | ¥1,260.00 | ¥1,277.00 | ¥1,245.50 | 718.70K |
| 2026-08-07 | ¥1,254.50 | +0.28% | ¥1,251.00 | ¥1,267.50 | ¥1,236.00 | 843.00K |
| 2026-08-06 | ¥1,251.00 | -1.69% | ¥1,254.50 | ¥1,270.50 | ¥1,238.50 | 1.29M |
| 2026-08-05 | ¥1,272.50 | +9.84% | ¥1,278.50 | ¥1,306.50 | ¥1,235.00 | 3.38M |
| 2026-08-04 | ¥1,158.50 | -0.26% | ¥1,165.00 | ¥1,182.00 | ¥1,158.00 | 1.02M |
| 2026-08-03 | ¥1,161.50 | +2.07% | ¥1,122.00 | ¥1,163.00 | ¥1,106.50 | 1.12M |
| 2026-07-31 | ¥1,138.00 | +1.20% | ¥1,143.00 | ¥1,151.50 | ¥1,119.00 | 704.50K |
| 2026-07-30 | ¥1,124.50 | -0.04% | ¥1,107.00 | ¥1,142.00 | ¥1,100.50 | 681.60K |
| 2026-07-29 | ¥1,125.00 | -1.53% | ¥1,155.00 | ¥1,155.00 | ¥1,107.50 | 924.20K |
| 2026-07-28 | ¥1,142.50 | -4.79% | ¥1,179.00 | ¥1,190.00 | ¥1,133.00 | 1.21M |
| 2026-07-27 | ¥1,200.00 | +0.42% | ¥1,200.50 | ¥1,208.50 | ¥1,186.50 | 530.00K |
| 2026-07-24 | ¥1,195.00 | -0.99% | ¥1,205.00 | ¥1,207.00 | ¥1,186.50 | 738.10K |
| 2026-07-23 | ¥1,207.00 | +0.92% | ¥1,192.50 | ¥1,211.00 | ¥1,192.50 | 498.00K |
| 2026-07-22 | ¥1,196.00 | +1.74% | ¥1,185.00 | ¥1,209.00 | ¥1,180.50 | 637.20K |
| 2026-07-21 | ¥1,175.50 | +2.04% | ¥1,159.00 | ¥1,176.00 | ¥1,154.50 | 643.40K |
| 2026-07-17 | ¥1,152.00 | -2.17% | ¥1,174.50 | ¥1,181.50 | ¥1,133.00 | 1.01M |
| 2026-07-16 | ¥1,177.50 | -0.34% | ¥1,178.00 | ¥1,181.50 | ¥1,169.50 | 501.20K |
| 2026-07-15 | ¥1,181.50 | +2.34% | ¥1,165.00 | ¥1,184.50 | ¥1,161.50 | 698.90K |
| 2026-07-14 | ¥1,154.50 | +1.67% | ¥1,140.00 | ¥1,156.00 | ¥1,133.50 | 630.90K |
| 2026-07-13 | ¥1,135.50 | -1.22% | ¥1,159.00 | ¥1,167.00 | ¥1,131.00 | 583.70K |
| 2026-07-10 | ¥1,149.50 | -0.48% | ¥1,156.00 | ¥1,163.50 | ¥1,148.00 | 734.30K |
| 2026-07-09 | ¥1,155.00 | -0.65% | ¥1,162.50 | ¥1,169.50 | ¥1,148.00 | 522.50K |
| 2026-07-08 | ¥1,162.50 | -0.81% | ¥1,169.00 | ¥1,180.50 | ¥1,161.50 | 752.70K |
| 2026-07-07 | ¥1,172.00 | -3.74% | ¥1,212.00 | ¥1,223.50 | ¥1,172.00 | 734.40K |
| 2026-07-06 | ¥1,217.50 | +1.46% | ¥1,214.50 | ¥1,224.50 | ¥1,204.00 | 584.90K |
| 2026-07-03 | ¥1,200.00 | +2.52% | ¥1,170.00 | ¥1,202.50 | ¥1,166.00 | 583.00K |
| 2026-07-02 | ¥1,170.50 | +0.43% | ¥1,185.00 | ¥1,188.00 | ¥1,166.00 | 615.00K |
| 2026-07-01 | ¥1,165.50 | +0.04% | ¥1,172.00 | ¥1,177.00 | ¥1,148.00 | 713.80K |
| 2026-06-30 | ¥1,165.00 | -0.30% | ¥1,189.50 | ¥1,189.50 | ¥1,157.00 | 1.40M |
| 2026-06-29 | ¥1,168.50 | -0.13% | ¥1,181.00 | ¥1,190.00 | ¥1,152.00 | 1.01M |
| 2026-06-26 | ¥1,170.00 | -3.07% | ¥1,210.50 | ¥1,212.50 | ¥1,166.50 | 1.76M |
| 2026-06-25 | ¥1,207.00 | -0.49% | ¥1,232.00 | ¥1,232.00 | ¥1,196.50 | 1.10M |
| 2026-06-24 | ¥1,213.00 | +0.75% | ¥1,200.00 | ¥1,219.50 | ¥1,197.00 | 1.00M |
| 2026-06-23 | ¥1,204.00 | -2.19% | ¥1,230.50 | ¥1,238.50 | ¥1,204.00 | 697.30K |
| 2026-06-22 | ¥1,231.00 | +2.46% | ¥1,200.00 | ¥1,238.00 | ¥1,200.00 | 910.40K |
| 2026-06-19 | ¥1,201.50 | +0.25% | ¥1,190.00 | ¥1,213.50 | ¥1,183.00 | 2.18M |
| 2026-06-18 | ¥1,198.50 | -0.58% | ¥1,206.00 | ¥1,216.50 | ¥1,198.50 | 739.30K |
| 2026-06-17 | ¥1,205.50 | -0.74% | ¥1,220.00 | ¥1,231.00 | ¥1,205.00 | 736.10K |
| 2026-06-16 | ¥1,214.50 | -0.74% | ¥1,218.00 | ¥1,225.50 | ¥1,209.50 | 1.09M |
| 2026-06-15 | ¥1,223.50 | +5.79% | ¥1,193.50 | ¥1,236.50 | ¥1,192.50 | 1.64M |
| 2026-06-12 | ¥1,156.50 | +5.18% | ¥1,115.00 | ¥1,156.50 | ¥1,110.00 | 1.62M |
| 2026-06-11 | ¥1,099.50 | -0.05% | ¥1,090.00 | ¥1,099.50 | ¥1,074.00 | 716.70K |
| 2026-06-10 | ¥1,100.00 | -1.48% | ¥1,117.00 | ¥1,123.00 | ¥1,093.50 | 847.10K |
| 2026-06-09 | ¥1,116.50 | +0.36% | ¥1,123.00 | ¥1,139.50 | ¥1,105.00 | 1.38M |
| 2026-06-08 | ¥1,112.50 | -0.93% | ¥1,093.00 | ¥1,113.50 | ¥1,073.00 | 1.81M |
| 2026-06-05 | ¥1,123.00 | +1.03% | ¥1,124.00 | ¥1,128.00 | ¥1,116.50 | 867.00K |
| 2026-06-04 | ¥1,111.50 | -0.67% | ¥1,119.00 | ¥1,130.50 | ¥1,107.00 | 1.37M |
| 2026-06-03 | ¥1,119.00 | +3.90% | ¥1,107.00 | ¥1,124.50 | ¥1,095.00 | 1.58M |
| 2026-06-02 | ¥1,077.00 | -6.87% | ¥1,147.00 | ¥1,188.00 | ¥1,071.00 | 1.98M |
| 2026-06-01 | ¥1,156.50 | +2.75% | ¥1,114.50 | ¥1,182.50 | ¥1,068.00 | 3.02M |
| 2026-05-29 | ¥1,125.50 | +0.22% | ¥1,127.50 | ¥1,142.50 | ¥1,112.00 | 1.52M |
| 2026-05-28 | ¥1,123.00 | -0.53% | ¥1,119.00 | ¥1,124.50 | ¥1,097.00 | 975.20K |
| 2026-05-27 | ¥1,129.00 | -2.46% | ¥1,157.00 | ¥1,168.50 | ¥1,126.50 | 831.30K |
| 2026-05-26 | ¥1,157.50 | +0.61% | ¥1,147.50 | ¥1,162.50 | ¥1,141.50 | 882.60K |
| 2026-05-25 | ¥1,150.50 | +0.88% | ¥1,150.00 | ¥1,162.50 | ¥1,122.50 | 951.60K |
| 2026-05-22 | ¥1,140.50 | +0.71% | ¥1,142.00 | ¥1,145.50 | ¥1,133.00 | 1.16M |