Narasaki Sangyo Co., Ltd. 8085
TSE · Japan · Distribution Services
¥4,595.00+120.00 (+2.68%)
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 | ¥4,595.00 | +2.68% | ¥4,460.00 | ¥4,600.00 | ¥4,460.00 | 6.90K |
| 2026-10-01 | ¥4,475.00 | -0.22% | ¥4,475.00 | ¥4,475.00 | ¥4,400.00 | 1.10K |
| 2026-09-30 | ¥4,485.00 | +1.93% | ¥4,540.00 | ¥4,540.00 | ¥4,355.00 | 1.70K |
| 2026-09-29 | ¥4,400.00 | +1.03% | ¥4,355.00 | ¥4,450.00 | ¥4,255.00 | 6.90K |
| 2026-09-28 | ¥4,355.00 | -0.11% | ¥4,370.00 | ¥4,390.00 | ¥4,340.00 | 1.30K |
| 2026-09-25 | ¥4,360.00 | -0.23% | ¥4,370.00 | ¥4,370.00 | ¥4,310.00 | 4.60K |
| 2026-09-24 | ¥4,370.00 | +0.92% | ¥4,390.00 | ¥4,390.00 | ¥4,350.00 | 2.80K |
| 2026-09-18 | ¥4,330.00 | +1.41% | ¥4,300.00 | ¥4,330.00 | ¥4,300.00 | 1.40K |
| 2026-09-17 | ¥4,270.00 | +1.67% | ¥4,260.00 | ¥4,280.00 | ¥4,240.00 | 1.60K |
| 2026-09-16 | ¥4,200.00 | +0.48% | ¥4,225.00 | ¥4,240.00 | ¥4,150.00 | 1.40K |
| 2026-09-15 | ¥4,180.00 | +0.24% | ¥4,170.00 | ¥4,210.00 | ¥4,170.00 | 600 |
| 2026-09-14 | ¥4,170.00 | -1.53% | ¥4,180.00 | ¥4,200.00 | ¥4,170.00 | 1.00K |
| 2026-09-11 | ¥4,235.00 | +0.83% | ¥4,185.00 | ¥4,245.00 | ¥4,125.00 | 3.50K |
| 2026-09-10 | ¥4,200.00 | -1.64% | ¥4,205.00 | ¥4,210.00 | ¥4,200.00 | 400 |
| 2026-09-09 | ¥4,270.00 | +0.95% | ¥4,225.00 | ¥4,270.00 | ¥4,205.00 | 800 |
| 2026-09-08 | ¥4,230.00 | -0.24% | ¥4,225.00 | ¥4,290.00 | ¥4,225.00 | 700 |
| 2026-09-07 | ¥4,240.00 | -0.12% | ¥4,285.00 | ¥4,295.00 | ¥4,240.00 | 8.20K |
| 2026-09-04 | ¥4,245.00 | +0.12% | ¥4,240.00 | ¥4,245.00 | ¥4,240.00 | 400 |
| 2026-09-03 | ¥4,240.00 | 0.00% | ¥4,240.00 | ¥4,280.00 | ¥4,240.00 | 2.10K |
| 2026-09-02 | ¥4,240.00 | -0.59% | ¥4,215.00 | ¥4,245.00 | ¥4,170.00 | 2.40K |
| 2026-09-01 | ¥4,265.00 | +0.47% | ¥4,245.00 | ¥4,280.00 | ¥4,215.00 | 1.50K |
| 2026-08-31 | ¥4,245.00 | +0.95% | ¥4,210.00 | ¥4,255.00 | ¥4,210.00 | 1.20K |
| 2026-08-28 | ¥4,205.00 | +0.12% | ¥4,185.00 | ¥4,260.00 | ¥4,185.00 | 2.80K |
| 2026-08-27 | ¥4,200.00 | +1.94% | ¥4,170.00 | ¥4,300.00 | ¥4,125.00 | 3.10K |
| 2026-08-26 | ¥4,120.00 | +0.61% | ¥4,115.00 | ¥4,180.00 | ¥4,095.00 | 2.50K |
| 2026-08-25 | ¥4,095.00 | -0.61% | ¥4,120.00 | ¥4,120.00 | ¥4,090.00 | 1.50K |
| 2026-08-24 | ¥4,120.00 | 0.00% | ¥4,170.00 | ¥4,170.00 | ¥4,120.00 | 1.80K |
| 2026-08-21 | ¥4,120.00 | 0.00% | ¥4,120.00 | ¥4,120.00 | ¥4,090.00 | 1.60K |
| 2026-08-20 | ¥4,120.00 | +0.24% | ¥4,120.00 | ¥4,120.00 | ¥4,090.00 | 1.50K |
| 2026-08-19 | ¥4,110.00 | -1.91% | ¥4,195.00 | ¥4,195.00 | ¥4,075.00 | 3.60K |
| 2026-08-18 | ¥4,190.00 | -1.64% | ¥4,235.00 | ¥4,280.00 | ¥4,155.00 | 8.20K |
| 2026-08-17 | ¥4,260.00 | -0.47% | ¥4,300.00 | ¥4,300.00 | ¥4,240.00 | 2.80K |
| 2026-08-14 | ¥4,280.00 | 0.00% | ¥4,255.00 | ¥4,315.00 | ¥4,230.00 | 3.10K |
| 2026-08-13 | ¥4,280.00 | +0.71% | ¥4,250.00 | ¥4,280.00 | ¥4,235.00 | 1.40K |
| 2026-08-12 | ¥4,250.00 | -0.35% | ¥4,315.00 | ¥4,315.00 | ¥4,245.00 | 2.80K |
| 2026-08-10 | ¥4,265.00 | -1.50% | ¥4,400.00 | ¥4,400.00 | ¥4,265.00 | 9.20K |
| 2026-08-07 | ¥4,330.00 | 0.00% | ¥4,325.00 | ¥4,345.00 | ¥4,260.00 | 2.00K |
| 2026-08-06 | ¥4,330.00 | -1.81% | ¥4,340.00 | ¥4,410.00 | ¥4,330.00 | 2.80K |
| 2026-08-05 | ¥4,410.00 | +1.38% | ¥4,350.00 | ¥4,480.00 | ¥4,280.00 | 2.80K |
| 2026-08-04 | ¥4,350.00 | +1.05% | ¥4,350.00 | ¥4,670.00 | ¥4,260.00 | 13.00K |
| 2026-08-03 | ¥4,305.00 | +1.89% | ¥4,200.00 | ¥4,315.00 | ¥4,200.00 | 2.40K |
| 2026-07-31 | ¥4,225.00 | -0.35% | ¥4,240.00 | ¥4,325.00 | ¥4,200.00 | 1.70K |
| 2026-07-30 | ¥4,240.00 | -0.12% | ¥4,235.00 | ¥4,245.00 | ¥4,160.00 | 2.40K |
| 2026-07-29 | ¥4,245.00 | +1.19% | ¥4,200.00 | ¥4,245.00 | ¥4,185.00 | 400 |
| 2026-07-28 | ¥4,195.00 | -1.18% | ¥4,210.00 | ¥4,210.00 | ¥4,195.00 | 300 |
| 2026-07-27 | ¥4,245.00 | -2.75% | ¥4,320.00 | ¥4,320.00 | ¥4,245.00 | 3.10K |
| 2026-07-24 | ¥4,365.00 | +3.31% | ¥4,220.00 | ¥4,365.00 | ¥4,220.00 | 1.90K |
| 2026-07-23 | ¥4,225.00 | +1.56% | ¥4,160.00 | ¥4,295.00 | ¥4,160.00 | 2.50K |
| 2026-07-22 | ¥4,160.00 | +0.48% | ¥4,140.00 | ¥4,160.00 | ¥4,140.00 | 900 |
| 2026-07-21 | ¥4,140.00 | +0.61% | ¥4,115.00 | ¥4,150.00 | ¥4,115.00 | 1.40K |
| 2026-07-17 | ¥4,115.00 | 0.00% | ¥4,115.00 | ¥4,140.00 | ¥4,055.00 | 2.40K |
| 2026-07-16 | ¥4,115.00 | -0.60% | ¥4,140.00 | ¥4,175.00 | ¥4,105.00 | 1.10K |
| 2026-07-15 | ¥4,140.00 | +0.24% | ¥4,130.00 | ¥4,140.00 | ¥4,130.00 | 600 |
| 2026-07-14 | ¥4,130.00 | 0.00% | ¥4,125.00 | ¥4,225.00 | ¥4,120.00 | 1.40K |
| 2026-07-13 | ¥4,130.00 | -0.72% | ¥4,130.00 | ¥4,140.00 | ¥4,130.00 | 1.10K |
| 2026-07-10 | ¥4,160.00 | 0.00% | ¥4,160.00 | ¥4,195.00 | ¥4,150.00 | 1.10K |
| 2026-07-09 | ¥4,160.00 | -0.12% | ¥4,160.00 | ¥4,160.00 | ¥4,150.00 | 1.30K |
| 2026-07-08 | ¥4,165.00 | -0.36% | ¥4,180.00 | ¥4,180.00 | ¥4,165.00 | 300 |
| 2026-07-07 | ¥4,180.00 | -0.95% | ¥4,220.00 | ¥4,225.00 | ¥4,180.00 | 800 |
| 2026-07-06 | ¥4,220.00 | +1.20% | ¥4,250.00 | ¥4,250.00 | ¥4,150.00 | 3.10K |
| 2026-07-03 | ¥4,170.00 | +0.12% | ¥4,235.00 | ¥4,235.00 | ¥4,170.00 | 600 |
| 2026-07-02 | ¥4,165.00 | +0.24% | ¥4,150.00 | ¥4,165.00 | ¥4,135.00 | 2.10K |
| 2026-07-01 | ¥4,155.00 | +0.12% | ¥4,150.00 | ¥4,155.00 | ¥4,150.00 | 300 |
| 2026-06-30 | ¥4,150.00 | -0.36% | ¥4,175.00 | ¥4,250.00 | ¥4,145.00 | 8.40K |
| 2026-06-29 | ¥4,165.00 | +0.36% | ¥4,155.00 | ¥4,355.00 | ¥4,155.00 | 3.90K |
| 2026-06-26 | ¥4,150.00 | -0.12% | ¥4,150.00 | ¥4,225.00 | ¥4,150.00 | 1.70K |
| 2026-06-25 | ¥4,155.00 | -0.48% | ¥4,245.00 | ¥4,350.00 | ¥4,155.00 | 4.10K |
| 2026-06-24 | ¥4,175.00 | -0.24% | ¥4,390.00 | ¥4,460.00 | ¥4,175.00 | 7.20K |
| 2026-06-23 | ¥4,185.00 | +0.12% | ¥4,180.00 | ¥4,185.00 | ¥4,150.00 | 1.10K |
| 2026-06-22 | ¥4,180.00 | +3.72% | ¥4,065.00 | ¥4,350.00 | ¥4,065.00 | 4.70K |
| 2026-06-19 | ¥4,030.00 | +0.75% | ¥4,005.00 | ¥4,050.00 | ¥4,005.00 | 2.00K |
| 2026-06-18 | ¥4,000.00 | +0.88% | ¥3,985.00 | ¥4,020.00 | ¥3,985.00 | 1.90K |
| 2026-06-17 | ¥3,965.00 | +0.25% | ¥3,955.00 | ¥4,045.00 | ¥3,955.00 | 1.70K |
| 2026-06-16 | ¥3,955.00 | -0.75% | ¥3,970.00 | ¥4,000.00 | ¥3,955.00 | 900 |
| 2026-06-15 | ¥3,985.00 | -0.38% | ¥3,980.00 | ¥4,010.00 | ¥3,980.00 | 2.20K |
| 2026-06-12 | ¥4,000.00 | +2.04% | ¥3,985.00 | ¥4,000.00 | ¥3,980.00 | 1.10K |
| 2026-06-11 | ¥3,920.00 | -0.13% | ¥3,905.00 | ¥3,950.00 | ¥3,900.00 | 2.00K |
| 2026-06-10 | ¥3,925.00 | -0.63% | ¥3,945.00 | ¥3,995.00 | ¥3,925.00 | 2.00K |
| 2026-06-09 | ¥3,950.00 | +0.77% | ¥3,980.00 | ¥3,985.00 | ¥3,925.00 | 5.00K |
| 2026-06-08 | ¥3,920.00 | -1.51% | ¥3,895.00 | ¥3,965.00 | ¥3,895.00 | 1.10K |
| 2026-06-05 | ¥3,980.00 | -0.25% | ¥3,920.00 | ¥4,035.00 | ¥3,900.00 | 6.70K |
| 2026-06-04 | ¥3,990.00 | -0.25% | ¥3,970.00 | ¥4,000.00 | ¥3,950.00 | 2.60K |
| 2026-06-03 | ¥4,000.00 | 0.00% | ¥4,005.00 | ¥4,020.00 | ¥3,995.00 | 2.90K |
| 2026-06-02 | ¥4,000.00 | 0.00% | ¥4,000.00 | ¥4,045.00 | ¥4,000.00 | 2.90K |
| 2026-06-01 | ¥4,000.00 | -0.50% | ¥4,020.00 | ¥4,020.00 | ¥3,995.00 | 4.50K |
| 2026-05-29 | ¥4,020.00 | +0.12% | ¥4,015.00 | ¥4,195.00 | ¥4,015.00 | 5.10K |
| 2026-05-28 | ¥4,015.00 | +0.25% | ¥4,010.00 | ¥4,065.00 | ¥4,005.00 | 3.70K |
| 2026-05-27 | ¥4,005.00 | -0.12% | ¥4,010.00 | ¥4,015.00 | ¥4,005.00 | 1.90K |
| 2026-05-26 | ¥4,010.00 | -0.12% | ¥4,010.00 | ¥4,015.00 | ¥4,010.00 | 1.90K |
| 2026-05-25 | ¥4,015.00 | -0.12% | ¥4,015.00 | ¥4,025.00 | ¥4,005.00 | 3.20K |