If you invested ¥1000 in Nagase & Co., Ltd. (8012.T) 10 years ago, it would be worth ¥12,731.92 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,885.02, while ¥1000 invested 1 year ago would be worth ¥1,678.18. This corresponds to total returns of 1,173.19%, 388.5%, 67.82%, respectively, with annualized returns of 28.95%, 37.33%, 67.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,216.5 | 1,221.5 | 1,221.5 | 1,233.5 | 1,214 | 968,500 |
| August 20, 2026 | 1,208.5 | 1,225.5 | 1,225.5 | 1,225.5 | 1,205 | 805,100 |
| August 19, 2026 | 1,203 | 1,202.5 | 1,202.5 | 1,224.5 | 1,191 | 1.38M |
| August 18, 2026 | 1,233 | 1,218 | 1,218 | 1,233 | 1,217 | 949,500 |
| August 17, 2026 | 1,247 | 1,229.5 | 1,229.5 | 1,247 | 1,227 | 746,200 |
| August 14, 2026 | 1,253 | 1,244 | 1,244 | 1,257 | 1,239.5 | 1.06M |
| August 13, 2026 | 1,248.5 | 1,258 | 1,258 | 1,258 | 1,230 | 858,500 |
| August 12, 2026 | 1,254 | 1,239 | 1,239 | 1,260 | 1,227 | 1.08M |
| August 10, 2026 | 1,260 | 1,254 | 1,254 | 1,277 | 1,245.5 | 718,700 |
| August 07, 2026 | 1,251 | 1,254.5 | 1,254.5 | 1,267.5 | 1,236 | 843,000 |
| August 06, 2026 | 1,254.5 | 1,251 | 1,251 | 1,270.5 | 1,238.5 | 1.29M |
| August 05, 2026 | 1,278.5 | 1,272.5 | 1,272.5 | 1,306.5 | 1,235 | 3.38M |
| August 04, 2026 | 1,165 | 1,158.5 | 1,158.5 | 1,182 | 1,158 | 1.02M |
| August 03, 2026 | 1,122 | 1,161.5 | 1,161.5 | 1,163 | 1,106.5 | 1.12M |
| July 31, 2026 | 1,143 | 1,138 | 1,138 | 1,151.5 | 1,119 | 704,500 |
| July 30, 2026 | 1,107 | 1,124.5 | 1,124.5 | 1,142 | 1,100.5 | 681,600 |
| July 29, 2026 | 1,155 | 1,125 | 1,125 | 1,155 | 1,107.5 | 924,200 |
| July 28, 2026 | 1,179 | 1,142.5 | 1,142.5 | 1,190 | 1,133 | 1.21M |
| July 27, 2026 | 1,200.5 | 1,200 | 1,200 | 1,208.5 | 1,186.5 | 530,000 |
| July 24, 2026 | 1,205 | 1,195 | 1,195 | 1,207 | 1,186.5 | 738,100 |
| July 23, 2026 | 1,192.5 | 1,207 | 1,207 | 1,211 | 1,192.5 | 498,000 |
| July 22, 2026 | 1,185 | 1,196 | 1,196 | 1,209 | 1,180.5 | 637,200 |
| July 21, 2026 | 1,159 | 1,175.5 | 1,175.5 | 1,176 | 1,154.5 | 643,400 |
| July 17, 2026 | 1,174.5 | 1,152 | 1,152 | 1,181.5 | 1,133 | 1.01M |
| July 16, 2026 | 1,178 | 1,177.5 | 1,177.5 | 1,181.5 | 1,169.5 | 501,200 |
| July 15, 2026 | 1,165 | 1,181.5 | 1,181.5 | 1,184.5 | 1,161.5 | 698,900 |
| July 14, 2026 | 1,140 | 1,154.5 | 1,154.5 | 1,156 | 1,133.5 | 630,900 |
| July 13, 2026 | 1,159 | 1,135.5 | 1,135.5 | 1,167 | 1,131 | 583,700 |
| July 10, 2026 | 1,156 | 1,149.5 | 1,149.5 | 1,163.5 | 1,148 | 734,300 |
| July 09, 2026 | 1,162.5 | 1,155 | 1,155 | 1,169.5 | 1,148 | 522,500 |
| July 08, 2026 | 1,169 | 1,162.5 | 1,162.5 | 1,180.5 | 1,161.5 | 752,700 |
| July 07, 2026 | 1,212 | 1,172 | 1,172 | 1,223.5 | 1,172 | 734,400 |
| July 06, 2026 | 1,214.5 | 1,217.5 | 1,217.5 | 1,224.5 | 1,204 | 584,900 |
| July 03, 2026 | 1,170 | 1,200 | 1,200 | 1,202.5 | 1,166 | 583,000 |
| July 02, 2026 | 1,185 | 1,170.5 | 1,170.5 | 1,188 | 1,166 | 615,000 |
| July 01, 2026 | 1,172 | 1,165.5 | 1,165.5 | 1,177 | 1,148 | 713,800 |
| June 30, 2026 | 1,189.5 | 1,165 | 1,165 | 1,189.5 | 1,157 | 1.4M |
| June 29, 2026 | 1,181 | 1,168.5 | 1,168.5 | 1,190 | 1,152 | 1.01M |
| June 26, 2026 | 1,210.5 | 1,170 | 1,170 | 1,212.5 | 1,166.5 | 1.76M |
| June 25, 2026 | 1,232 | 1,207 | 1,207 | 1,232 | 1,196.5 | 1.1M |
| June 24, 2026 | 1,200 | 1,213 | 1,213 | 1,219.5 | 1,197 | 1M |
| June 23, 2026 | 1,230.5 | 1,204 | 1,204 | 1,238.5 | 1,204 | 697,300 |
| June 22, 2026 | 1,200 | 1,231 | 1,231 | 1,238 | 1,200 | 910,400 |
| June 19, 2026 | 1,190 | 1,201.5 | 1,201.5 | 1,213.5 | 1,183 | 2.18M |
| June 18, 2026 | 1,206 | 1,198.5 | 1,198.5 | 1,216.5 | 1,198.5 | 739,300 |
| June 17, 2026 | 1,220 | 1,205.5 | 1,205.5 | 1,231 | 1,205 | 736,100 |
| June 16, 2026 | 1,218 | 1,214.5 | 1,214.5 | 1,225.5 | 1,209.5 | 1.09M |
| June 15, 2026 | 1,193.5 | 1,223.5 | 1,223.5 | 1,236.5 | 1,192.5 | 1.64M |
| June 12, 2026 | 1,115 | 1,156.5 | 1,156.5 | 1,156.5 | 1,110 | 1.62M |
| June 11, 2026 | 1,090 | 1,099.5 | 1,099.5 | 1,099.5 | 1,074 | 716,700 |
| June 10, 2026 | 1,117 | 1,100 | 1,100 | 1,123 | 1,093.5 | 847,100 |
| June 09, 2026 | 1,123 | 1,116.5 | 1,116.5 | 1,139.5 | 1,105 | 1.38M |
| June 08, 2026 | 1,093 | 1,112.5 | 1,112.5 | 1,113.5 | 1,073 | 1.81M |
| June 05, 2026 | 1,124 | 1,123 | 1,123 | 1,128 | 1,116.5 | 867,000 |
| June 04, 2026 | 1,119 | 1,111.5 | 1,111.5 | 1,130.5 | 1,107 | 1.37M |
| June 03, 2026 | 1,107 | 1,119 | 1,119 | 1,124.5 | 1,095 | 1.58M |
| June 02, 2026 | 1,147 | 1,077 | 1,077 | 1,188 | 1,071 | 1.98M |
| June 01, 2026 | 1,114.5 | 1,156.5 | 1,156.5 | 1,182.5 | 1,068 | 3.02M |
| May 29, 2026 | 1,127.5 | 1,125.5 | 1,125.5 | 1,142.5 | 1,112 | 1.52M |
| May 28, 2026 | 1,119 | 1,123 | 1,123 | 1,124.5 | 1,097 | 975,200 |