NAGASE & CO., LTD.(8012) Historical

52 Week High Dec 11, 2025

3,770.0 JPY

52 Week Low Apr 7, 2025

2,228.0 JPY

Yearly High Dec 11, 2025

3,770.0 JPY

Yearly Low Apr 7, 2025

2,228.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	3,627	3,770	3,622	3,769	+175	+4.87%	1,278,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,670.0	3,671.0	3,583.0	3,594.0	-77.0	-2.10%	908,400
Nov 28, 2025	3,585.0	3,677.0	3,530.0	3,671.0	+147.0	+4.17%	673,700
Nov 21, 2025	3,591.0	3,608.0	3,466.0	3,524.0	-71.0	-1.97%	806,400
Nov 14, 2025	3,565.0	3,628.0	3,505.0	3,595.0	+40.0	+1.13%	723,600
Nov 7, 2025	3,440.0	3,584.0	3,330.0	3,555.0	+184.0	+5.46%	1,081,100
Oct 31, 2025	3,460.0	3,475.0	3,315.0	3,371.0	-30.0	-0.88%	926,100
Oct 24, 2025	3,260.0	3,427.0	3,230.0	3,401.0	+199.0	+6.21%	811,900
Oct 17, 2025	3,131.0	3,267.0	3,108.0	3,202.0	+19.0	+0.60%	621,200
Oct 10, 2025	3,230.0	3,299.0	3,183.0	3,183.0	+23.0	+0.73%	887,900
Oct 3, 2025	3,261.0	3,261.0	3,139.0	3,160.0	-146.0	-4.42%	861,100
Sep 26, 2025	3,270.0	3,320.0	3,261.0	3,306.0	+27.0	+0.82%	794,800
Sep 19, 2025	3,330.0	3,360.0	3,269.0	3,279.0	-47.0	-1.41%	1,112,800
Sep 12, 2025	3,331.0	3,366.0	3,246.0	3,326.0	+13.0	+0.39%	1,273,700
Sep 5, 2025	3,160.0	3,320.0	3,158.0	3,313.0	+141.0	+4.45%	1,098,900
Aug 29, 2025	3,122.0	3,191.0	3,102.0	3,172.0	+64.0	+2.06%	889,400
Aug 22, 2025	3,031.0	3,144.0	3,021.0	3,108.0	+71.0	+2.34%	1,032,100
Aug 15, 2025	3,073.0	3,091.0	2,996.0	3,037.0	-36.0	-1.17%	820,500
Aug 8, 2025	2,945.0	3,084.0	2,930.0	3,073.0	+70.0	+2.33%	1,233,800
Aug 1, 2025	2,939.0	3,020.0	2,922.5	3,003.0	+54.5	+1.85%	1,282,900
Jul 25, 2025	2,858.0	2,961.0	2,848.5	2,948.5	+85.5	+2.99%	1,129,700