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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,320	2,316	2,316	2,325	2,295	77,600
August 07, 2025	2,315	2,298	2,298	2,321	2,287	97,000
August 06, 2025	2,277	2,304	2,304	2,323	2,273	89,000
August 05, 2025	2,271	2,263	2,263	2,282	2,243	87,300
August 04, 2025	2,203	2,228	2,228	2,235	2,201	49,700
August 01, 2025	2,203	2,225	2,225	2,238	2,201	67,500
July 31, 2025	2,189	2,200	2,200	2,205	2,182	68,200
July 30, 2025	2,168	2,184	2,184	2,190	2,165	48,900
July 29, 2025	2,159	2,162	2,162	2,171	2,147	56,900
July 28, 2025	2,160	2,160	2,160	2,209	2,152	80,800
July 25, 2025	2,182	2,201	2,201	2,212	2,171	36,600
July 24, 2025	2,190	2,193	2,193	2,204	2,179	39,300
July 23, 2025	2,162	2,184	2,184	2,190	2,150	41,500
July 22, 2025	2,171	2,152	2,152	2,181	2,142	31,400
July 18, 2025	2,202	2,180	2,180	2,205	2,171	30,500
July 17, 2025	2,171	2,189	2,189	2,194	2,165	29,200
July 16, 2025	2,198	2,172	2,172	2,217	2,172	29,200
July 15, 2025	2,177	2,198	2,198	2,212	2,177	33,300
July 14, 2025	2,169	2,175	2,175	2,189	2,167	27,800
July 11, 2025	2,150	2,155	2,155	2,175	2,150	21,600
July 10, 2025	2,152	2,146	2,146	2,161	2,131	49,400
July 09, 2025	2,125	2,142	2,142	2,158	2,125	28,700
July 08, 2025	2,114	2,122	2,122	2,129	2,094	37,000
July 07, 2025	2,120	2,103	2,103	2,129	2,100	35,800
July 04, 2025	2,110	2,095	2,095	2,115	2,093	23,600
July 03, 2025	2,120	2,103	2,103	2,122	2,091	43,800
July 02, 2025	2,111	2,120	2,120	2,159	2,111	42,400

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