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	1,179	-10	-0.80%	1,863,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,193.5	1,214.5	1,162.0	1,188.5	-3.5	-0.29%	3,091,400
Apr 17, 2026	1,235.0	1,257.0	1,192.0	1,192.0	-43.0	-3.48%	3,678,500
Apr 10, 2026	1,173.0	1,256.5	1,172.0	1,235.0	+59.5	+5.06%	3,884,100
Apr 3, 2026	1,098.0	1,210.0	1,095.0	1,175.5	-4.5	-0.38%	5,104,000
Mar 27, 2026	1,120.0	1,204.0	1,107.5	1,180.0	+21.3	+1.84%	6,382,000
Mar 19, 2026	1,106.5	1,186.7	1,102.2	1,158.7	+52.5	+4.75%	5,534,000
Mar 13, 2026	1,075.0	1,155.2	1,059.2	1,106.2	-43.3	-3.77%	4,900,400
Mar 6, 2026	1,212.0	1,236.0	1,105.0	1,149.5	-89.0	-7.19%	5,555,600
Feb 27, 2026	1,180.0	1,240.0	1,167.7	1,238.5	+63.3	+5.39%	4,457,200
Feb 20, 2026	1,152.5	1,181.0	1,128.0	1,175.2	+32.2	+2.82%	4,112,800
Feb 13, 2026	1,125.0	1,183.7	1,107.7	1,143.0	+35.5	+3.21%	4,845,600
Feb 6, 2026	1,018.0	1,119.2	1,003.2	1,107.5	+104.8	+10.45%	6,598,400
Jan 30, 2026	1,013.7	1,029.5	987.5	1,002.7	-28.5	-2.76%	4,053,600
Jan 23, 2026	1,068.7	1,069.5	1,006.0	1,031.2	-39.0	-3.64%	4,828,800
Jan 16, 2026	1,036.2	1,075.7	1,023.7	1,070.2	+64.0	+6.36%	4,021,600
Jan 9, 2026	956.2	1,018.2	956.2	1,006.2	+55.2	+5.80%	5,015,200
Dec 30, 2025	954.0	959.2	951.0	951.0	-0.2	-0.02%	1,031,200
Dec 26, 2025	957.5	967.2	942.5	951.2	+1.0	+0.11%	3,418,800
Dec 19, 2025	942.2	960.0	933.7	950.2	+8.0	+0.85%	3,962,000
Dec 12, 2025	906.7	942.5	905.5	942.2	+43.7	+4.86%	4,266,000