kabutan

NAGASE & CO., LTD.(8012) Historical

8012
TSE Prime
NAGASE & CO., LTD.
4,450
JPY
+25
(+0.56%)
Mar 16, 9:12 am JST
27.90
USD
Mar 15, 8:12 pm EDT
Result
PTS
outside of trading hours
4,435.9
Mar 16, 9:03 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
4,960 JPY
52 Week Low Apr 7, 2025
2,228 JPY
Yearly High Feb 27, 2026
4,960 JPY
Yearly Low Apr 7, 2025
2,228 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 4,426 4,450 4,410 4,450 +25 +0.56% 22,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,300 4,621 4,237 4,425 -173 -3.76% 1,225,100
Mar 6, 2026 4,848 4,944 4,420 4,598 -356 -7.19% 1,388,900
Feb 27, 2026 4,720 4,960 4,671 4,954 +253 +5.38% 1,114,300
Feb 20, 2026 4,610 4,724 4,512 4,701 +129 +2.82% 1,028,200
Feb 13, 2026 4,500 4,735 4,431 4,572 +142 +3.21% 1,211,400
Feb 6, 2026 4,072 4,477 4,013 4,430 +419 +10.45% 1,649,600
Jan 30, 2026 4,055 4,118 3,950 4,011 -114 -2.76% 1,013,400
Jan 23, 2026 4,275 4,278 4,024 4,125 -156 -3.64% 1,207,200
Jan 16, 2026 4,145 4,303 4,095 4,281 +256 +6.36% 1,005,400
Jan 9, 2026 3,825 4,073 3,825 4,025 +221 +5.81% 1,253,800
Dec 30, 2025 3,816 3,837 3,804 3,804 -1 -0.03% 257,800
Dec 26, 2025 3,830 3,869 3,770 3,805 +4 +0.11% 854,700
Dec 19, 2025 3,769 3,840 3,735 3,801 +32 +0.85% 990,500
Dec 12, 2025 3,627 3,770 3,622 3,769 +175 +4.87% 1,066,500
Dec 5, 2025 3,670 3,671 3,583 3,594 -77 -2.10% 908,400
Nov 28, 2025 3,585 3,677 3,530 3,671 +147 +4.17% 673,700
Nov 21, 2025 3,591 3,608 3,466 3,524 -71 -1.97% 806,400
Nov 14, 2025 3,565 3,628 3,505 3,595 +40 +1.13% 723,600
Nov 7, 2025 3,440 3,584 3,330 3,555 +184 +5.46% 1,081,100
Oct 31, 2025 3,460 3,475 3,315 3,371 -30 -0.88% 926,100