Nagaileben Co., Ltd. - 7447.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,855	1,878	1,878	1,882	1,853	68,100
December 03, 2025	1,883	1,860	1,860	1,885	1,859	77,600
December 02, 2025	1,878	1,883	1,883	1,907	1,858	103,600
December 01, 2025	1,858	1,878	1,878	1,879	1,855	112,100
November 28, 2025	1,852	1,853	1,853	1,867	1,851	48,800
November 27, 2025	1,852	1,865	1,865	1,870	1,851	46,300
November 26, 2025	1,861	1,855	1,855	1,878	1,851	55,300
November 25, 2025	1,884	1,869	1,869	1,884	1,858	45,300
November 21, 2025	1,847	1,891	1,891	1,893	1,847	74,500
November 20, 2025	1,858	1,841	1,841	1,867	1,835	102,300
November 19, 2025	1,874	1,858	1,858	1,887	1,857	146,000
November 18, 2025	1,891	1,878	1,878	1,906	1,862	149,500
November 17, 2025	1,891	1,891	1,891	1,909	1,869	96,500
November 14, 2025	1,886	1,898	1,898	1,907	1,880	82,700
November 13, 2025	1,848	1,886	1,886	1,895	1,796	211,200
November 12, 2025	1,788	1,797	1,797	1,807	1,783	64,300
November 11, 2025	1,777	1,785	1,785	1,786	1,768	38,500
November 10, 2025	1,785	1,784	1,784	1,787	1,763	62,000
November 07, 2025	1,722	1,753	1,753	1,753	1,722	43,700
November 06, 2025	1,735	1,723	1,723	1,744	1,723	85,500
November 05, 2025	1,755	1,735	1,735	1,774	1,726	113,200
November 04, 2025	1,755	1,754	1,754	1,779	1,747	65,800
October 31, 2025	1,755	1,758	1,758	1,765	1,745	66,000
October 30, 2025	1,734	1,759	1,759	1,762	1,734	88,100
October 29, 2025	1,753	1,734	1,734	1,755	1,733	109,300
October 28, 2025	1,802	1,756	1,756	1,802	1,753	112,600
October 27, 2025	1,822	1,810	1,810	1,822	1,804	67,900
October 24, 2025	1,817	1,824	1,824	1,824	1,787	66,700
October 23, 2025	1,821	1,821	1,821	1,828	1,814	33,000
October 22, 2025	1,829	1,821	1,821	1,839	1,821	81,600
October 21, 2025	1,821	1,829	1,829	1,835	1,793	199,300
October 20, 2025	1,836	1,821	1,821	1,836	1,811	50,800
October 17, 2025	1,818	1,810	1,810	1,826	1,803	99,500
October 16, 2025	1,800	1,818	1,818	1,825	1,793	62,700
October 15, 2025	1,788	1,795	1,795	1,810	1,788	48,100
October 14, 2025	1,767	1,779	1,779	1,782	1,754	113,600
October 10, 2025	1,792	1,778	1,778	1,792	1,776	87,000
October 09, 2025	1,817	1,809	1,809	1,817	1,793	104,600
October 08, 2025	1,820	1,806	1,806	1,828	1,805	106,600
October 07, 2025	1,842	1,825	1,825	1,850	1,819	106,700
October 06, 2025	1,883	1,834	1,834	1,883	1,813	159,100
October 03, 2025	1,814	1,866	1,866	1,866	1,814	240,900
October 02, 2025	1,879	1,813	1,813	1,879	1,771	504,300
October 01, 2025	2,000	1,914	1,914	2,000	1,890	301,000
September 30, 2025	2,035	2,010	2,010	2,035	2,006	94,200
September 29, 2025	2,054	2,037	2,037	2,055	2,032	71,700
September 26, 2025	2,033	2,054	2,054	2,054	2,033	133,300
September 25, 2025	2,048	2,037	2,037	2,048	2,023	110,200
September 24, 2025	2,030	2,048	2,048	2,048	2,025	101,100
September 22, 2025	2,030	2,033	2,033	2,042	2,027	69,900
September 19, 2025	2,050	2,021	2,021	2,067	2,016	180,000
September 18, 2025	2,043	2,045	2,045	2,045	2,025	113,200
September 17, 2025	2,053	2,041	2,041	2,057	2,036	113,200
September 16, 2025	2,050	2,055	2,055	2,073	2,050	82,700
September 12, 2025	2,085	2,054	2,054	2,091	2,050	90,900
September 11, 2025	2,081	2,069	2,069	2,081	2,061	66,700
September 10, 2025	2,051	2,081	2,081	2,087	2,050	77,100
September 09, 2025	2,073	2,050	2,050	2,086	2,050	75,900
September 08, 2025	2,037	2,056	2,056	2,056	2,037	111,000
September 05, 2025	2,034	2,019	2,019	2,038	2,012	100,400

Nagaileben Co., Ltd. (7447.T) JPX