kabutan

NAGASE & CO., LTD.(8012) Historical

8012
TSE Prime
NAGASE & CO., LTD.
1,179.5
JPY
-28.5
(-2.36%)
Apr 30, 1:44 pm JST
7.35
USD
Apr 30, 12:45 am EDT
Result
PTS
outside of trading hours
1,179.4
Apr 30, 1:44 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,180 1,257 1,158 1,179 +24 +2.12% 14,971,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,212.0 1,236.0 1,059.2 1,155.0 -83.5 -6.74% 25,022,500
Feb, 2026 1,018.0 1,240.0 1,003.2 1,238.5 +235.8 +23.52% 20,014,000
Jan, 2026 956.2 1,075.7 956.2 1,002.7 +51.7 +5.44% 17,919,200
Dec, 2025 917.5 967.2 895.7 951.0 +33.3 +3.63% 16,311,600
Nov, 2025 860.0 919.2 832.5 917.7 +75.0 +8.90% 13,139,200
Oct, 2025 796.0 868.7 777.0 842.7 +42.2 +5.27% 14,980,400
Sep, 2025 790.0 841.5 789.5 800.5 +7.5 +0.95% 18,573,200
Aug, 2025 745.8 797.7 732.5 793.0 +47.9 +6.43% 16,680,000
Jul, 2025 689.7 752.7 684.3 745.1 +50.3 +7.24% 19,386,000
Jun, 2025 684.1 700.7 667.5 694.8 +8.3 +1.21% 24,059,200
May, 2025 631.0 694.0 625.5 686.5 +58.8 +9.37% 23,626,000
Apr, 2025 670.6 672.5 557.0 627.7 -35.6 -5.37% 16,380,800
Mar, 2025 693.7 709.0 663.3 663.3 -23.8 -3.46% 19,575,600
Feb, 2025 728.7 736.3 677.5 687.1 -43.1 -5.90% 18,642,400
Jan, 2025 812.7 812.7 712.1 730.2 -76.0 -9.43% 20,688,400
Dec, 2024 766.0 817.0 761.7 806.2 +42.5 +5.57% 18,876,400
Nov, 2024 787.5 843.0 761.0 763.7 -33.8 -4.24% 16,129,600
Oct, 2024 800.2 829.2 765.0 797.5 -2.7 -0.34% 16,302,400
Sep, 2024 800.0 833.7 757.7 800.2 +3.0 +0.38% 16,351,200
Aug, 2024 814.0 818.0 625.0 797.2 -32.3 -3.89% 21,044,400