Nagase Brothers, Inc. 9733
TSE · Japan · Consumer Services
¥2,238.00-29.00 (-1.28%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,238.00 | -1.28% | ¥2,253.00 | ¥2,259.00 | ¥2,234.00 | 9.40K |
| 2026-10-01 | ¥2,267.00 | -1.22% | ¥2,267.00 | ¥2,285.00 | ¥2,267.00 | 6.50K |
| 2026-09-30 | ¥2,295.00 | +2.23% | ¥2,255.00 | ¥2,303.00 | ¥2,250.00 | 16.00K |
| 2026-09-29 | ¥2,245.00 | -3.02% | ¥2,255.00 | ¥2,266.00 | ¥2,230.00 | 45.70K |
| 2026-09-28 | ¥2,315.00 | -0.34% | ¥2,327.00 | ¥2,328.00 | ¥2,311.00 | 19.60K |
| 2026-09-25 | ¥2,323.00 | +0.56% | ¥2,310.00 | ¥2,335.00 | ¥2,310.00 | 11.80K |
| 2026-09-24 | ¥2,310.00 | +0.09% | ¥2,320.00 | ¥2,320.00 | ¥2,303.00 | 15.70K |
| 2026-09-18 | ¥2,308.00 | 0.00% | ¥2,310.00 | ¥2,317.00 | ¥2,301.00 | 15.50K |
| 2026-09-17 | ¥2,308.00 | +0.26% | ¥2,303.00 | ¥2,317.00 | ¥2,303.00 | 10.40K |
| 2026-09-16 | ¥2,302.00 | -0.26% | ¥2,302.00 | ¥2,322.00 | ¥2,302.00 | 9.90K |
| 2026-09-15 | ¥2,308.00 | -0.04% | ¥2,310.00 | ¥2,314.00 | ¥2,301.00 | 7.60K |
| 2026-09-14 | ¥2,309.00 | +1.09% | ¥2,285.00 | ¥2,310.00 | ¥2,285.00 | 13.90K |
| 2026-09-11 | ¥2,284.00 | -0.31% | ¥2,280.00 | ¥2,290.00 | ¥2,267.00 | 13.40K |
| 2026-09-10 | ¥2,291.00 | -0.30% | ¥2,297.00 | ¥2,307.00 | ¥2,288.00 | 9.90K |
| 2026-09-09 | ¥2,298.00 | -0.73% | ¥2,315.00 | ¥2,316.00 | ¥2,298.00 | 18.50K |
| 2026-09-08 | ¥2,315.00 | -0.73% | ¥2,316.00 | ¥2,331.00 | ¥2,306.00 | 10.30K |
| 2026-09-07 | ¥2,332.00 | -0.17% | ¥2,350.00 | ¥2,350.00 | ¥2,325.00 | 15.90K |
| 2026-09-04 | ¥2,336.00 | -0.21% | ¥2,339.00 | ¥2,351.00 | ¥2,330.00 | 36.70K |
| 2026-09-03 | ¥2,341.00 | -0.21% | ¥2,346.00 | ¥2,355.00 | ¥2,340.00 | 29.50K |
| 2026-09-02 | ¥2,346.00 | -0.76% | ¥2,352.00 | ¥2,365.00 | ¥2,332.00 | 31.40K |
| 2026-09-01 | ¥2,364.00 | -0.38% | ¥2,373.00 | ¥2,375.00 | ¥2,352.00 | 29.80K |
| 2026-08-31 | ¥2,373.00 | +0.55% | ¥2,360.00 | ¥2,373.00 | ¥2,351.00 | 34.10K |
| 2026-08-28 | ¥2,360.00 | +0.34% | ¥2,352.00 | ¥2,371.00 | ¥2,351.00 | 13.90K |
| 2026-08-27 | ¥2,352.00 | +0.13% | ¥2,350.00 | ¥2,354.00 | ¥2,337.00 | 8.30K |
| 2026-08-26 | ¥2,349.00 | +1.60% | ¥2,332.00 | ¥2,354.00 | ¥2,326.00 | 22.00K |
| 2026-08-25 | ¥2,312.00 | -0.52% | ¥2,330.00 | ¥2,345.00 | ¥2,312.00 | 16.20K |
| 2026-08-24 | ¥2,324.00 | +0.69% | ¥2,315.00 | ¥2,336.00 | ¥2,315.00 | 13.70K |
| 2026-08-21 | ¥2,308.00 | +0.09% | ¥2,315.00 | ¥2,315.00 | ¥2,300.00 | 9.60K |
| 2026-08-20 | ¥2,306.00 | +0.83% | ¥2,297.00 | ¥2,320.00 | ¥2,295.00 | 15.40K |
| 2026-08-19 | ¥2,287.00 | -0.04% | ¥2,305.00 | ¥2,305.00 | ¥2,278.00 | 15.70K |
| 2026-08-18 | ¥2,288.00 | +0.04% | ¥2,285.00 | ¥2,300.00 | ¥2,285.00 | 11.10K |
| 2026-08-17 | ¥2,287.00 | +0.09% | ¥2,284.00 | ¥2,298.00 | ¥2,284.00 | 12.80K |
| 2026-08-14 | ¥2,285.00 | +0.09% | ¥2,286.00 | ¥2,295.00 | ¥2,279.00 | 17.60K |
| 2026-08-13 | ¥2,283.00 | -0.78% | ¥2,301.00 | ¥2,310.00 | ¥2,279.00 | 21.60K |
| 2026-08-12 | ¥2,301.00 | -0.04% | ¥2,303.00 | ¥2,315.00 | ¥2,295.00 | 12.10K |
| 2026-08-10 | ¥2,302.00 | -0.04% | ¥2,303.00 | ¥2,307.00 | ¥2,293.00 | 13.90K |
| 2026-08-07 | ¥2,303.00 | +0.83% | ¥2,285.00 | ¥2,310.00 | ¥2,285.00 | 11.00K |
| 2026-08-06 | ¥2,284.00 | +0.09% | ¥2,285.00 | ¥2,300.00 | ¥2,283.00 | 6.80K |
| 2026-08-05 | ¥2,282.00 | -0.39% | ¥2,312.00 | ¥2,312.00 | ¥2,282.00 | 14.80K |
| 2026-08-04 | ¥2,291.00 | -1.34% | ¥2,320.00 | ¥2,321.00 | ¥2,291.00 | 22.10K |
| 2026-08-03 | ¥2,322.00 | -0.73% | ¥2,338.00 | ¥2,346.00 | ¥2,312.00 | 21.60K |
| 2026-07-31 | ¥2,339.00 | +0.13% | ¥2,336.00 | ¥2,372.00 | ¥2,326.00 | 22.80K |
| 2026-07-30 | ¥2,336.00 | -0.47% | ¥2,347.00 | ¥2,348.00 | ¥2,321.00 | 29.90K |
| 2026-07-29 | ¥2,347.00 | +1.82% | ¥2,307.00 | ¥2,353.00 | ¥2,307.00 | 31.30K |
| 2026-07-28 | ¥2,305.00 | +0.22% | ¥2,300.00 | ¥2,327.00 | ¥2,296.00 | 31.00K |
| 2026-07-27 | ¥2,300.00 | +0.61% | ¥2,272.00 | ¥2,304.00 | ¥2,272.00 | 24.40K |
| 2026-07-24 | ¥2,286.00 | -2.43% | ¥2,220.00 | ¥2,286.00 | ¥2,201.00 | 80.40K |
| 2026-07-23 | ¥2,343.00 | -1.06% | ¥2,363.00 | ¥2,363.00 | ¥2,332.00 | 53.40K |
| 2026-07-22 | ¥2,368.00 | +0.68% | ¥2,353.00 | ¥2,400.00 | ¥2,344.00 | 59.50K |
| 2026-07-21 | ¥2,352.00 | +0.99% | ¥2,332.00 | ¥2,373.00 | ¥2,332.00 | 16.40K |
| 2026-07-17 | ¥2,329.00 | -0.56% | ¥2,343.00 | ¥2,365.00 | ¥2,326.00 | 20.70K |
| 2026-07-16 | ¥2,342.00 | -0.38% | ¥2,351.00 | ¥2,391.00 | ¥2,342.00 | 34.30K |
| 2026-07-15 | ¥2,351.00 | +0.09% | ¥2,349.00 | ¥2,356.00 | ¥2,337.00 | 12.70K |
| 2026-07-14 | ¥2,349.00 | -0.51% | ¥2,362.00 | ¥2,380.00 | ¥2,349.00 | 21.50K |
| 2026-07-13 | ¥2,361.00 | -0.46% | ¥2,372.00 | ¥2,394.00 | ¥2,361.00 | 10.60K |
| 2026-07-10 | ¥2,372.00 | -0.59% | ¥2,374.00 | ¥2,380.00 | ¥2,356.00 | 9.90K |
| 2026-07-09 | ¥2,386.00 | 0.00% | ¥2,376.00 | ¥2,386.00 | ¥2,362.00 | 15.90K |
| 2026-07-08 | ¥2,386.00 | -0.79% | ¥2,386.00 | ¥2,403.00 | ¥2,386.00 | 13.80K |
| 2026-07-07 | ¥2,405.00 | +0.63% | ¥2,398.00 | ¥2,406.00 | ¥2,389.00 | 17.20K |
| 2026-07-06 | ¥2,390.00 | +1.14% | ¥2,354.00 | ¥2,400.00 | ¥2,354.00 | 21.30K |
| 2026-07-03 | ¥2,363.00 | +1.20% | ¥2,330.00 | ¥2,364.00 | ¥2,328.00 | 31.80K |
| 2026-07-02 | ¥2,335.00 | +1.08% | ¥2,320.00 | ¥2,345.00 | ¥2,310.00 | 29.10K |
| 2026-07-01 | ¥2,310.00 | +0.43% | ¥2,300.00 | ¥2,310.00 | ¥2,291.00 | 11.90K |
| 2026-06-30 | ¥2,300.00 | -1.29% | ¥2,330.00 | ¥2,342.00 | ¥2,284.00 | 73.30K |
| 2026-06-29 | ¥2,330.00 | +2.78% | ¥2,278.00 | ¥2,334.00 | ¥2,278.00 | 32.40K |
| 2026-06-26 | ¥2,267.00 | +2.12% | ¥2,221.00 | ¥2,267.00 | ¥2,212.00 | 30.70K |
| 2026-06-25 | ¥2,220.00 | -0.63% | ¥2,220.00 | ¥2,244.00 | ¥2,204.00 | 24.80K |
| 2026-06-24 | ¥2,234.00 | +0.59% | ¥2,220.00 | ¥2,249.00 | ¥2,208.00 | 34.60K |
| 2026-06-23 | ¥2,221.00 | +0.05% | ¥2,220.00 | ¥2,231.00 | ¥2,201.00 | 21.60K |
| 2026-06-22 | ¥2,220.00 | +0.36% | ¥2,212.00 | ¥2,221.00 | ¥2,201.00 | 40.80K |
| 2026-06-19 | ¥2,212.00 | +0.55% | ¥2,200.00 | ¥2,219.00 | ¥2,188.00 | 32.40K |
| 2026-06-18 | ¥2,200.00 | -0.05% | ¥2,201.00 | ¥2,214.00 | ¥2,195.00 | 26.70K |
| 2026-06-17 | ¥2,201.00 | -0.09% | ¥2,234.00 | ¥2,238.00 | ¥2,201.00 | 27.00K |
| 2026-06-16 | ¥2,203.00 | -1.03% | ¥2,235.00 | ¥2,235.00 | ¥2,203.00 | 25.90K |
| 2026-06-15 | ¥2,226.00 | -0.40% | ¥2,250.00 | ¥2,260.00 | ¥2,222.00 | 23.20K |
| 2026-06-12 | ¥2,235.00 | +0.45% | ¥2,230.00 | ¥2,238.00 | ¥2,215.00 | 16.30K |
| 2026-06-11 | ¥2,225.00 | -0.93% | ¥2,246.00 | ¥2,246.00 | ¥2,196.00 | 30.60K |
| 2026-06-10 | ¥2,246.00 | -0.22% | ¥2,251.00 | ¥2,251.00 | ¥2,223.00 | 20.40K |
| 2026-06-09 | ¥2,251.00 | +2.32% | ¥2,220.00 | ¥2,255.00 | ¥2,220.00 | 38.00K |
| 2026-06-08 | ¥2,200.00 | -0.18% | ¥2,190.00 | ¥2,217.00 | ¥2,169.00 | 23.70K |
| 2026-06-05 | ¥2,204.00 | +0.78% | ¥2,187.00 | ¥2,223.00 | ¥2,187.00 | 13.70K |
| 2026-06-04 | ¥2,187.00 | -0.91% | ¥2,201.00 | ¥2,211.00 | ¥2,180.00 | 21.40K |
| 2026-06-03 | ¥2,207.00 | +0.32% | ¥2,201.00 | ¥2,220.00 | ¥2,191.00 | 25.70K |
| 2026-06-02 | ¥2,200.00 | -1.96% | ¥2,232.00 | ¥2,240.00 | ¥2,200.00 | 27.00K |
| 2026-06-01 | ¥2,244.00 | -1.67% | ¥2,282.00 | ¥2,282.00 | ¥2,234.00 | 41.40K |
| 2026-05-29 | ¥2,282.00 | +0.75% | ¥2,266.00 | ¥2,303.00 | ¥2,266.00 | 17.50K |
| 2026-05-28 | ¥2,265.00 | -0.04% | ¥2,241.00 | ¥2,270.00 | ¥2,241.00 | 9.70K |
| 2026-05-27 | ¥2,266.00 | -0.18% | ¥2,255.00 | ¥2,266.00 | ¥2,225.00 | 20.60K |
| 2026-05-26 | ¥2,270.00 | -0.13% | ¥2,263.00 | ¥2,272.00 | ¥2,254.00 | 15.30K |
| 2026-05-25 | ¥2,273.00 | -1.60% | ¥2,301.00 | ¥2,337.00 | ¥2,269.00 | 28.50K |