Naigai Co.,Ltd. (8013.T) JPX
293.00
-1(-0.34%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
293.00
-1(-0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 295 | 293 | 293 | 296 | 292 | 5,400 |
| April 02, 2026 | 295 | 294 | 294 | 297 | 294 | 4,600 |
| April 01, 2026 | 295 | 295 | 295 | 298 | 294 | 3,600 |
| March 31, 2026 | 295 | 294 | 294 | 298 | 294 | 5,300 |
| March 30, 2026 | 288 | 295 | 295 | 298 | 288 | 14,300 |
| March 27, 2026 | 292 | 295 | 295 | 300 | 292 | 11,700 |
| March 26, 2026 | 297 | 297 | 297 | 301 | 297 | 6,500 |
| March 25, 2026 | 300 | 298 | 298 | 302 | 292 | 20,300 |
| March 24, 2026 | 294 | 299 | 299 | 299 | 294 | 15,700 |
| March 23, 2026 | 279 | 297 | 297 | 299 | 279 | 49,500 |
| March 19, 2026 | 292 | 287 | 287 | 292 | 287 | 10,000 |
| March 18, 2026 | 286 | 289 | 289 | 292 | 286 | 18,500 |
| March 17, 2026 | 295 | 292 | 292 | 295 | 292 | 7,700 |
| March 16, 2026 | 298 | 295 | 295 | 298 | 293 | 17,900 |
| March 13, 2026 | 286 | 294 | 294 | 296 | 286 | 36,000 |
| March 12, 2026 | 290 | 292 | 292 | 298 | 290 | 30,800 |
| March 11, 2026 | 293 | 298 | 298 | 301 | 291 | 15,900 |
| March 10, 2026 | 287 | 289 | 289 | 290 | 287 | 2,900 |
| March 09, 2026 | 287 | 288 | 288 | 291 | 287 | 19,700 |
| March 06, 2026 | 291 | 291 | 291 | 294 | 291 | 3,300 |
| March 05, 2026 | 293 | 293 | 293 | 296 | 293 | 3,400 |
| March 04, 2026 | 295 | 293 | 293 | 295 | 292 | 11,700 |
| March 03, 2026 | 295 | 297 | 297 | 298 | 295 | 16,800 |
| March 02, 2026 | 296 | 296 | 296 | 298 | 296 | 6,900 |
| February 27, 2026 | 298 | 300 | 300 | 300 | 298 | 13,600 |
| February 26, 2026 | 294 | 297 | 297 | 298 | 293 | 7,200 |
| February 25, 2026 | 295 | 294 | 294 | 296 | 292 | 7,700 |
| February 24, 2026 | 292 | 294 | 294 | 297 | 292 | 15,100 |
| February 20, 2026 | 297 | 294 | 0 | 297 | 293 | 4,400 |
| February 19, 2026 | 294 | 294 | 0 | 296 | 293 | 6,800 |
| February 18, 2026 | 294 | 292 | 0 | 296 | 292 | 9,400 |
| February 17, 2026 | 295 | 291 | 0 | 297 | 285 | 45,700 |
| February 16, 2026 | 300 | 296 | 0 | 300 | 293 | 9,500 |
| February 13, 2026 | 299 | 296 | 0 | 299 | 293 | 15,100 |
| February 12, 2026 | 295 | 293 | 0 | 298 | 293 | 7,000 |
| February 10, 2026 | 300 | 295 | 0 | 300 | 290 | 23,700 |
| February 09, 2026 | 300 | 298 | 0 | 300 | 297 | 2,800 |
| February 06, 2026 | 297 | 299 | 0 | 300 | 297 | 5,300 |
| February 05, 2026 | 297 | 299 | 0 | 299 | 297 | 5,500 |
| February 04, 2026 | 292 | 297 | 0 | 298 | 292 | 13,100 |
| February 03, 2026 | 287 | 289 | 0 | 290 | 287 | 6,700 |
| February 02, 2026 | 289 | 286 | 0 | 290 | 286 | 12,500 |
| January 30, 2026 | 295 | 293 | 0 | 295 | 292 | 11,300 |
| January 29, 2026 | 296 | 299 | 0 | 304 | 286 | 87,100 |
| January 28, 2026 | 310 | 311 | 0 | 311 | 304 | 52,600 |
| January 27, 2026 | 315 | 311 | 0 | 315 | 310 | 16,500 |
| January 26, 2026 | 312 | 309 | 0 | 312 | 307 | 10,300 |
| January 23, 2026 | 304 | 312 | 0 | 312 | 303 | 11,700 |
| January 22, 2026 | 303 | 304 | 0 | 306 | 302 | 16,800 |
| January 21, 2026 | 310 | 307 | 0 | 312 | 307 | 8,400 |
| January 20, 2026 | 316 | 312 | 0 | 316 | 312 | 9,400 |
| January 19, 2026 | 314 | 315 | 0 | 315 | 312 | 12,200 |
| January 16, 2026 | 315 | 313 | 0 | 316 | 313 | 14,000 |
| January 15, 2026 | 318 | 316 | 0 | 318 | 315 | 12,900 |
| January 14, 2026 | 315 | 317 | 0 | 317 | 313 | 10,900 |
| January 13, 2026 | 311 | 312 | 0 | 313 | 309 | 10,300 |
| January 09, 2026 | 313 | 311 | 0 | 315 | 311 | 23,100 |
| January 08, 2026 | 311 | 312 | 0 | 312 | 309 | 9,200 |
| January 07, 2026 | 306 | 310 | 0 | 314 | 306 | 18,000 |
| January 06, 2026 | 305 | 311 | 0 | 311 | 305 | 14,700 |