Nagase & Co., Ltd. - 8012.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3,292	3,313	3,313	3,320	3,279	218,500
September 04, 2025	3,257	3,280	3,280	3,292	3,240	220,700
September 03, 2025	3,233	3,249	3,249	3,265	3,233	267,700
September 02, 2025	3,200	3,233	3,233	3,242	3,197	208,400
September 01, 2025	3,160	3,196	3,196	3,204	3,158	183,600
August 29, 2025	3,172	3,172	3,172	3,191	3,159	126,300
August 28, 2025	3,141	3,180	3,180	3,180	3,137	154,600
August 27, 2025	3,140	3,141	3,141	3,155	3,133	196,500
August 26, 2025	3,123	3,145	3,145	3,145	3,102	252,500
August 25, 2025	3,122	3,120	3,120	3,132	3,103	159,500
August 22, 2025	3,093	3,108	3,108	3,109	3,081	116,400
August 21, 2025	3,105	3,093	3,093	3,105	3,076	156,900
August 20, 2025	3,103	3,116	3,116	3,144	3,103	281,900
August 19, 2025	3,070	3,103	3,103	3,109	3,063	214,000
August 18, 2025	3,031	3,063	3,063	3,064	3,021	262,900
August 15, 2025	3,015	3,037	3,037	3,037	2,996	199,200
August 14, 2025	3,040	3,017	3,017	3,059	3,005	212,500
August 13, 2025	3,053	3,060	3,060	3,078	3,036	223,700
August 12, 2025	3,073	3,053	3,053	3,091	3,053	185,100
August 08, 2025	3,041	3,073	3,073	3,084	3,035	161,900
August 07, 2025	3,038	3,041	3,041	3,050	3,003	158,400
August 06, 2025	3,054	3,047	3,047	3,079	3,008	505,000
August 05, 2025	2,999.5	2,980.5	2,980.5	3,013	2,977	212,000
August 04, 2025	2,945	2,981	2,981	2,992.5	2,930	196,500
August 01, 2025	2,983.5	3,003	3,003	3,020	2,973	194,200
July 31, 2025	2,977.5	2,980.5	2,980.5	2,990	2,965	182,400
July 30, 2025	2,931	2,961.5	2,961.5	3,011	2,925.5	451,000
July 29, 2025	2,946	2,931	2,931	2,962	2,922.5	212,300
July 28, 2025	2,939	2,965	2,965	2,968.5	2,927.5	243,000
July 25, 2025	2,953	2,948.5	2,948.5	2,961	2,926.5	343,700
July 24, 2025	2,930	2,954	2,954	2,954	2,913.5	259,500
July 23, 2025	2,882	2,914	2,914	2,943.5	2,870	400,300
July 22, 2025	2,858	2,850.5	2,850.5	2,879	2,848.5	126,200
July 18, 2025	2,871	2,863	2,863	2,873.5	2,855	196,200
July 17, 2025	2,851	2,870	2,870	2,870	2,843	161,600
July 16, 2025	2,860	2,854.5	2,854.5	2,871	2,844.5	158,800
July 15, 2025	2,849.5	2,853	2,853	2,854.5	2,833.5	173,300
July 14, 2025	2,822.5	2,849.5	2,849.5	2,859	2,822	175,800
July 11, 2025	2,828	2,822.5	2,822.5	2,848	2,822.5	176,000
July 10, 2025	2,808.5	2,802	2,802	2,813	2,784.5	236,200
July 09, 2025	2,789	2,808.5	2,808.5	2,837	2,787	246,800
July 08, 2025	2,753	2,782.5	2,782.5	2,783.5	2,741	231,300
July 07, 2025	2,782	2,762.5	2,762.5	2,782	2,755	193,500
July 04, 2025	2,782	2,782	2,782	2,793	2,770.5	132,800
July 03, 2025	2,773	2,779	2,779	2,779	2,753.5	184,000
July 02, 2025	2,744.5	2,773.5	2,773.5	2,773.5	2,737.5	167,800
July 01, 2025	2,759	2,754.5	2,754.5	2,774	2,738.5	194,000
June 30, 2025	2,795	2,779.5	2,779.5	2,803	2,775.5	461,100
June 27, 2025	2,711	2,765.5	2,765.5	2,765.5	2,705.5	566,400
June 26, 2025	2,694	2,700.5	2,700.5	2,708	2,681	184,900
June 25, 2025	2,692	2,692	2,692	2,706	2,674	267,100
June 24, 2025	2,730.5	2,691	2,691	2,735.5	2,673.5	189,700
June 23, 2025	2,717	2,705	2,705	2,723.5	2,694	356,500
June 20, 2025	2,716	2,732	2,732	2,750.5	2,714	535,300
June 19, 2025	2,748.5	2,726	2,726	2,756	2,700	253,600
June 18, 2025	2,727	2,748.5	2,748.5	2,756	2,721	287,400
June 17, 2025	2,713.5	2,729	2,729	2,738	2,713.5	262,100
June 16, 2025	2,724	2,713.5	2,713.5	2,728	2,702	293,400
June 13, 2025	2,703	2,706.5	2,706.5	2,730	2,684.5	313,600
June 12, 2025	2,705	2,703	2,703	2,717	2,687	233,800

Nagase & Co., Ltd. (8012.T) JPX