kabutan

NARASAKI SANGYO CO.,LTD.(8085) Historical

8085
TSE Standard
NARASAKI SANGYO CO.,LTD.
3,635
JPY
+5
(+0.14%)
Dec 5, 3:15 pm JST
23.50
USD
Dec 5, 1:15 am EST
Result
PTS
outside of trading hours
3,654.5
Dec 5, 3:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 3, 2025
3,805 JPY
52 Week Low Apr 7, 2025
2,337 JPY
Yearly High Oct 3, 2025
3,805 JPY
Yearly Low Apr 7, 2025
2,337 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,585 3,685 3,585 3,635 +50 +1.39% 20,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,565 3,685 3,545 3,585 -15 -0.42% 13,600
Nov 21, 2025 3,625 3,675 3,590 3,600 -55 -1.50% 19,400
Nov 14, 2025 3,415 3,750 3,385 3,655 +250 +7.34% 36,100
Nov 7, 2025 3,390 3,425 3,375 3,405 -5 -0.15% 9,600
Oct 31, 2025 3,550 3,555 3,410 3,410 +30 +0.89% 13,200
Oct 24, 2025 3,320 3,430 3,320 3,380 +65 +1.96% 15,000
Oct 17, 2025 3,435 3,445 3,300 3,315 -120 -3.49% 20,000
Oct 10, 2025 3,635 3,745 3,400 3,435 -170 -4.72% 31,600
Oct 3, 2025 3,630 3,805 3,530 3,605 -40 -1.10% 14,400
Sep 26, 2025 3,625 3,695 3,605 3,645 +20 +0.55% 14,400
Sep 19, 2025 3,650 3,750 3,550 3,625 +60 +1.68% 22,700
Sep 12, 2025 3,600 3,600 3,530 3,565 -25 -0.70% 5,100
Sep 5, 2025 3,635 3,660 3,540 3,590 -25 -0.69% 14,300
Aug 29, 2025 3,600 3,670 3,570 3,615 +15 +0.42% 13,600
Aug 22, 2025 3,620 3,625 3,520 3,600 0 0.00% 7,800
Aug 15, 2025 3,495 3,635 3,475 3,600 +175 +5.11% 20,300
Aug 8, 2025 3,565 3,700 3,360 3,425 -140 -3.93% 34,100
Aug 1, 2025 3,735 3,770 3,555 3,565 +10 +0.28% 29,200
Jul 25, 2025 3,260 3,570 3,245 3,555 +310 +9.55% 27,100
Jul 18, 2025 3,285 3,300 3,185 3,245 -40 -1.22% 17,300