NAC Co., Ltd. 9788
TSE · Japan · Commercial Services
¥503.00-9.00 (-1.76%)
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 | ¥503.00 | -1.76% | ¥510.00 | ¥511.00 | ¥502.00 | 129.60K |
| 2026-10-01 | ¥512.00 | +0.39% | ¥509.00 | ¥512.00 | ¥507.00 | 44.10K |
| 2026-09-30 | ¥510.00 | 0.00% | ¥510.00 | ¥512.00 | ¥507.00 | 49.20K |
| 2026-09-29 | ¥510.00 | -1.54% | ¥513.00 | ¥514.00 | ¥510.00 | 50.70K |
| 2026-09-28 | ¥518.00 | -0.38% | ¥520.00 | ¥520.00 | ¥515.00 | 60.30K |
| 2026-09-25 | ¥520.00 | +0.78% | ¥517.00 | ¥520.00 | ¥515.00 | 36.70K |
| 2026-09-24 | ¥516.00 | -0.39% | ¥519.00 | ¥520.00 | ¥516.00 | 32.60K |
| 2026-09-18 | ¥518.00 | -0.38% | ¥521.00 | ¥521.00 | ¥518.00 | 30.10K |
| 2026-09-17 | ¥520.00 | +0.58% | ¥520.00 | ¥520.00 | ¥518.00 | 38.40K |
| 2026-09-16 | ¥517.00 | 0.00% | ¥517.00 | ¥519.00 | ¥516.00 | 23.60K |
| 2026-09-15 | ¥517.00 | 0.00% | ¥516.00 | ¥519.00 | ¥516.00 | 22.80K |
| 2026-09-14 | ¥517.00 | +1.17% | ¥513.00 | ¥518.00 | ¥513.00 | 29.50K |
| 2026-09-11 | ¥511.00 | -0.39% | ¥511.00 | ¥513.00 | ¥511.00 | 32.20K |
| 2026-09-10 | ¥513.00 | 0.00% | ¥512.00 | ¥516.00 | ¥511.00 | 36.50K |
| 2026-09-09 | ¥513.00 | -0.39% | ¥515.00 | ¥518.00 | ¥512.00 | 35.50K |
| 2026-09-08 | ¥515.00 | -0.77% | ¥517.00 | ¥518.00 | ¥515.00 | 40.70K |
| 2026-09-07 | ¥519.00 | -0.19% | ¥520.00 | ¥521.00 | ¥517.00 | 27.70K |
| 2026-09-04 | ¥520.00 | +0.19% | ¥519.00 | ¥520.00 | ¥518.00 | 26.50K |
| 2026-09-03 | ¥519.00 | +0.19% | ¥519.00 | ¥523.00 | ¥518.00 | 32.40K |
| 2026-09-02 | ¥518.00 | -1.15% | ¥523.00 | ¥523.00 | ¥518.00 | 80.30K |
| 2026-09-01 | ¥524.00 | 0.00% | ¥524.00 | ¥527.00 | ¥522.00 | 67.50K |
| 2026-08-31 | ¥524.00 | +0.58% | ¥522.00 | ¥526.00 | ¥521.00 | 88.00K |
| 2026-08-28 | ¥521.00 | 0.00% | ¥520.00 | ¥526.00 | ¥520.00 | 139.60K |
| 2026-08-27 | ¥521.00 | -1.33% | ¥527.00 | ¥527.00 | ¥519.00 | 75.70K |
| 2026-08-26 | ¥528.00 | +0.38% | ¥527.00 | ¥530.00 | ¥525.00 | 58.90K |
| 2026-08-25 | ¥526.00 | 0.00% | ¥525.00 | ¥526.00 | ¥522.00 | 45.20K |
| 2026-08-24 | ¥526.00 | 0.00% | ¥526.00 | ¥528.00 | ¥524.00 | 38.10K |
| 2026-08-21 | ¥526.00 | +0.57% | ¥522.00 | ¥528.00 | ¥521.00 | 68.20K |
| 2026-08-20 | ¥523.00 | -0.38% | ¥526.00 | ¥528.00 | ¥521.00 | 61.00K |
| 2026-08-19 | ¥525.00 | -0.94% | ¥528.00 | ¥532.00 | ¥525.00 | 33.90K |
| 2026-08-18 | ¥530.00 | 0.00% | ¥530.00 | ¥532.00 | ¥527.00 | 24.60K |
| 2026-08-17 | ¥530.00 | -0.75% | ¥531.00 | ¥536.00 | ¥528.00 | 39.00K |
| 2026-08-14 | ¥534.00 | +0.56% | ¥530.00 | ¥534.00 | ¥516.00 | 301.60K |
| 2026-08-13 | ¥531.00 | +0.19% | ¥530.00 | ¥533.00 | ¥525.00 | 37.00K |
| 2026-08-12 | ¥530.00 | -0.38% | ¥528.00 | ¥530.00 | ¥521.00 | 39.10K |
| 2026-08-10 | ¥532.00 | +1.33% | ¥526.00 | ¥532.00 | ¥524.00 | 45.00K |
| 2026-08-07 | ¥525.00 | +0.57% | ¥520.00 | ¥527.00 | ¥520.00 | 34.00K |
| 2026-08-06 | ¥522.00 | 0.00% | ¥522.00 | ¥523.00 | ¥518.00 | 36.60K |
| 2026-08-05 | ¥522.00 | -0.57% | ¥527.00 | ¥527.00 | ¥522.00 | 59.60K |
| 2026-08-04 | ¥525.00 | -1.87% | ¥534.00 | ¥534.00 | ¥525.00 | 59.90K |
| 2026-08-03 | ¥535.00 | -0.19% | ¥536.00 | ¥536.00 | ¥530.00 | 69.80K |
| 2026-07-31 | ¥536.00 | -0.92% | ¥538.00 | ¥541.00 | ¥532.00 | 34.90K |
| 2026-07-30 | ¥541.00 | -0.73% | ¥544.00 | ¥545.00 | ¥537.00 | 47.10K |
| 2026-07-29 | ¥545.00 | +1.11% | ¥538.00 | ¥545.00 | ¥537.00 | 88.80K |
| 2026-07-28 | ¥539.00 | +0.19% | ¥539.00 | ¥540.00 | ¥535.00 | 40.40K |
| 2026-07-27 | ¥538.00 | +0.94% | ¥534.00 | ¥538.00 | ¥534.00 | 58.00K |
| 2026-07-24 | ¥533.00 | +0.57% | ¥530.00 | ¥533.00 | ¥528.00 | 22.70K |
| 2026-07-23 | ¥530.00 | -0.56% | ¥533.00 | ¥533.00 | ¥527.00 | 29.20K |
| 2026-07-22 | ¥533.00 | 0.00% | ¥533.00 | ¥535.00 | ¥529.00 | 50.10K |
| 2026-07-21 | ¥533.00 | -0.56% | ¥537.00 | ¥539.00 | ¥531.00 | 58.50K |
| 2026-07-17 | ¥536.00 | 0.00% | ¥533.00 | ¥537.00 | ¥532.00 | 24.80K |
| 2026-07-16 | ¥536.00 | +0.19% | ¥535.00 | ¥537.00 | ¥534.00 | 27.70K |
| 2026-07-15 | ¥535.00 | +0.38% | ¥531.00 | ¥535.00 | ¥531.00 | 35.30K |
| 2026-07-14 | ¥533.00 | +0.38% | ¥533.00 | ¥535.00 | ¥530.00 | 30.50K |
| 2026-07-13 | ¥531.00 | +0.57% | ¥529.00 | ¥533.00 | ¥528.00 | 51.90K |
| 2026-07-10 | ¥528.00 | +0.76% | ¥526.00 | ¥529.00 | ¥526.00 | 31.40K |
| 2026-07-09 | ¥524.00 | 0.00% | ¥527.00 | ¥528.00 | ¥523.00 | 31.30K |
| 2026-07-08 | ¥524.00 | +0.38% | ¥521.00 | ¥527.00 | ¥519.00 | 55.20K |
| 2026-07-07 | ¥522.00 | +1.16% | ¥518.00 | ¥523.00 | ¥516.00 | 64.80K |
| 2026-07-06 | ¥516.00 | +0.78% | ¥514.00 | ¥517.00 | ¥513.00 | 39.10K |
| 2026-07-03 | ¥512.00 | +0.39% | ¥513.00 | ¥517.00 | ¥510.00 | 47.30K |
| 2026-07-02 | ¥510.00 | +0.39% | ¥510.00 | ¥513.00 | ¥507.00 | 56.90K |
| 2026-07-01 | ¥508.00 | +0.99% | ¥504.00 | ¥508.00 | ¥503.00 | 39.80K |
| 2026-06-30 | ¥503.00 | -0.40% | ¥505.00 | ¥506.00 | ¥502.00 | 42.70K |
| 2026-06-29 | ¥505.00 | +0.60% | ¥503.00 | ¥509.00 | ¥503.00 | 58.70K |
| 2026-06-26 | ¥502.00 | +1.01% | ¥499.00 | ¥505.00 | ¥498.00 | 44.10K |
| 2026-06-25 | ¥497.00 | -0.40% | ¥499.00 | ¥500.00 | ¥497.00 | 15.60K |
| 2026-06-24 | ¥499.00 | +1.01% | ¥496.00 | ¥500.00 | ¥496.00 | 22.20K |
| 2026-06-23 | ¥494.00 | -1.20% | ¥500.00 | ¥500.00 | ¥494.00 | 46.70K |
| 2026-06-22 | ¥500.00 | -0.20% | ¥501.00 | ¥501.00 | ¥498.00 | 56.80K |
| 2026-06-19 | ¥501.00 | +0.40% | ¥500.00 | ¥501.00 | ¥497.00 | 27.90K |
| 2026-06-18 | ¥499.00 | +0.60% | ¥496.00 | ¥499.00 | ¥494.00 | 30.70K |
| 2026-06-17 | ¥496.00 | +0.61% | ¥494.00 | ¥500.00 | ¥494.00 | 42.60K |
| 2026-06-16 | ¥493.00 | +0.20% | ¥493.00 | ¥494.00 | ¥490.00 | 29.40K |
| 2026-06-15 | ¥492.00 | -0.81% | ¥496.00 | ¥497.00 | ¥492.00 | 33.00K |
| 2026-06-12 | ¥496.00 | +0.81% | ¥493.00 | ¥496.00 | ¥492.00 | 53.00K |
| 2026-06-11 | ¥492.00 | 0.00% | ¥491.00 | ¥494.00 | ¥490.00 | 26.40K |
| 2026-06-10 | ¥492.00 | +1.03% | ¥485.00 | ¥493.00 | ¥485.00 | 25.20K |
| 2026-06-09 | ¥487.00 | 0.00% | ¥487.00 | ¥490.00 | ¥485.00 | 36.40K |
| 2026-06-08 | ¥487.00 | -0.41% | ¥488.00 | ¥492.00 | ¥482.00 | 57.30K |
| 2026-06-05 | ¥489.00 | +1.45% | ¥484.00 | ¥492.00 | ¥483.00 | 50.00K |
| 2026-06-04 | ¥482.00 | -1.43% | ¥487.00 | ¥488.00 | ¥482.00 | 55.20K |
| 2026-06-03 | ¥489.00 | +1.45% | ¥482.00 | ¥489.00 | ¥478.00 | 98.00K |
| 2026-06-02 | ¥482.00 | -0.21% | ¥483.00 | ¥484.00 | ¥480.00 | 94.10K |
| 2026-06-01 | ¥483.00 | -3.21% | ¥499.00 | ¥499.00 | ¥482.00 | 186.80K |
| 2026-05-29 | ¥499.00 | 0.00% | ¥500.00 | ¥506.00 | ¥499.00 | 63.50K |
| 2026-05-28 | ¥499.00 | +0.20% | ¥497.00 | ¥499.00 | ¥496.00 | 55.70K |
| 2026-05-27 | ¥498.00 | -0.20% | ¥499.00 | ¥501.00 | ¥497.00 | 55.60K |
| 2026-05-26 | ¥499.00 | 0.00% | ¥499.00 | ¥499.00 | ¥498.00 | 47.60K |
| 2026-05-25 | ¥499.00 | -0.60% | ¥501.00 | ¥501.00 | ¥499.00 | 88.60K |