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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,032	2,024	2,024	2,037	2,024	95,300
September 03, 2025	2,033	2,034	2,034	2,046	2,026	111,800
September 02, 2025	2,040	2,022	2,022	2,048	2,022	98,000
September 01, 2025	2,035	2,034	2,034	2,041	2,007	203,800
August 29, 2025	2,139	2,040	2,040	2,139	2,031	318,500
August 28, 2025	2,130	2,148	2,148	2,165	2,124	385,000
August 27, 2025	2,252	2,255	2,155	2,259	2,241	405,100
August 26, 2025	2,259	2,252	2,152.13	2,271	2,240	269,200
August 25, 2025	2,300	2,267	2,166.47	2,301	2,265	337,900
August 22, 2025	2,301	2,286	2,184.63	2,301	2,280	109,200
August 21, 2025	2,300	2,286	2,286	2,300	2,277	173,200
August 20, 2025	2,319	2,303	2,303	2,326	2,302	141,600
August 19, 2025	2,270	2,305	2,305	2,312	2,265	97,800
August 18, 2025	2,300	2,283	2,287	2,317	2,283	139,500
August 15, 2025	2,318	2,305	2,305	2,322	2,295	94,100
August 14, 2025	2,342	2,306	2,306	2,342	2,306	92,100
August 13, 2025	2,347	2,342	2,342	2,363	2,328	82,800
August 12, 2025	2,325	2,336	2,336	2,340	2,302	81,600

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