NAGASE & CO., LTD.(8012) Historical

52 Week High Apr 15, 2026

1,257.0 JPY

52 Week Low May 1, 2025

625.5 JPY

Yearly High Apr 15, 2026

1,257.0 JPY

Yearly Low Jan 5, 2026

956.2 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,182	1,215	1,158	1,176	-13	-1.05%	1,758,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,188.5	-0.29%	1,188.2	3,091,400	242,400	257,500	1.06
Apr 17, 2026	1,192.0	-3.48%	1,223.2	3,678,500	219,700	253,700	1.15
Apr 10, 2026	1,235.0	+5.06%	1,218.7	3,884,100	230,900	289,100	1.25
Apr 3, 2026	1,175.5	-0.38%	1,166.3	5,104,000	175,200	305,000	1.74
Mar 27, 2026	1,180.0	+1.84%	1,162.7	6,382,000	136,700	83,600	0.61
Mar 19, 2026	1,158.7	+4.75%	1,152.7	5,534,000	91,700	94,600	1.03
Mar 13, 2026	1,106.2	-3.77%	1,107.0	4,900,400	49,500	95,600	1.93
Mar 6, 2026	1,149.5	-7.19%	1,174.5	5,555,600	40,900	94,200	2.30
Feb 27, 2026	1,238.5	+5.39%	1,211.2	4,457,200	31,900	99,400	3.12
Feb 20, 2026	1,175.2	+2.82%	1,155.0	4,112,800	24,500	93,600	3.82
Feb 13, 2026	1,143.0	+3.21%	1,147.5	4,845,600	22,000	103,700	4.71
Feb 6, 2026	1,107.5	+10.45%	1,062.6	6,598,400	39,600	113,400	2.86
Jan 30, 2026	1,002.7	-2.76%	1,007.0	4,053,600	43,200	134,100	3.10
Jan 23, 2026	1,031.2	-3.64%	1,029.5	4,828,800	41,700	129,000	3.09
Jan 16, 2026	1,070.2	+6.36%	1,048.3	4,021,600	37,300	72,700	1.95
Jan 9, 2026	1,006.2	+5.80%	997.1	5,015,200	21,100	72,300	3.43
Dec 30, 2025	951.0	-0.02%	955.3	1,031,200	ー	ー	ー
Dec 26, 2025	951.2	+0.11%	954.8	3,418,800	19,600	86,800	4.43
Dec 19, 2025	950.2	+0.85%	947.0	3,962,000	18,600	81,000	4.35
Dec 12, 2025	942.2	+4.86%	928.8	4,266,000	19,100	76,700	4.02