Naito & Co., Ltd.(JP:7624)
Â¥153.00+1.00 (+0.66%)
JP:7624
Naito & Co., Ltd. historical prices
Â¥153.00
At close:+1.00 (+0.66%)
Want to see JP:7624 full AI Analyst Report?
Naito & Co., Ltd. (7624) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 153.00 | 156.00 | 151.00 | 153.00 | 153.00 | +0.66% | 49,800 | 0.30 |
| Nov 10, 2026 | 150.00 | 154.00 | 149.00 | 152.00 | 152.00 | +5.56% | 78,500 | 0.47 |
| Nov 09, 2026 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | +3.47% | 96,400 | 0.58 |
| Nov 06, 2026 | 138.00 | 145.00 | 138.00 | 144.00 | 144.00 | -4.64% | 229,200 | 1.41 |
| Nov 05, 2026 | 161.00 | 161.00 | 149.00 | 151.00 | 151.00 | -3.21% | 98,500 | 0.61 |
| Nov 04, 2026 | 157.00 | 159.00 | 153.00 | 156.00 | 156.00 | -0.64% | 98,600 | 0.61 |
| Nov 03, 2026 | 157.00 | 159.00 | 155.00 | 157.00 | 157.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 159.00 | 159.00 | 155.00 | 157.00 | 157.00 | -1.26% | 121,800 | 0.76 |
| Oct 30, 2026 | 159.00 | 161.00 | 157.00 | 159.00 | 159.00 | -1.85% | 32,000 | 0.20 |
| Oct 29, 2026 | 162.00 | 164.00 | 159.00 | 162.00 | 162.00 | -0.61% | 54,700 | 0.34 |
| Oct 28, 2026 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | -0.61% | 57,500 | 0.36 |
| Oct 27, 2026 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.20% | 22,400 | 0.14 |
| Oct 26, 2026 | 163.00 | 168.00 | 163.00 | 166.00 | 166.00 | +1.22% | 44,200 | 0.28 |
| Oct 23, 2026 | 169.00 | 169.00 | 162.00 | 164.00 | 164.00 | -4.09% | 114,600 | 0.73 |
| Oct 22, 2026 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | +0.59% | 49,900 | 0.32 |
| Oct 21, 2026 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | +0.59% | 60,300 | 0.39 |
| Oct 20, 2026 | 173.00 | 174.00 | 169.00 | 169.00 | 169.00 | -2.87% | 129,200 | 0.84 |
| Oct 19, 2026 | 172.00 | 175.00 | 172.00 | 174.00 | 174.00 | -1.14% | 35,700 | 0.23 |
| Oct 16, 2026 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | +1.15% | 100,300 | 0.66 |
| Oct 15, 2026 | 175.00 | 178.00 | 172.00 | 174.00 | 174.00 | -3.33% | 180,500 | 1.21 |
| Oct 14, 2026 | 175.00 | 183.00 | 171.00 | 180.00 | 180.00 | +3.45% | 150,400 | 1.02 |
| Oct 13, 2026 | 173.00 | 175.00 | 169.00 | 174.00 | 174.00 | 0.00% | 117,900 | 0.81 |
| Oct 12, 2026 | 174.00 | 176.00 | 170.00 | 174.00 | 174.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 173.00 | 176.00 | 170.00 | 174.00 | 174.00 | -0.57% | 129,500 | 0.90 |
| Oct 08, 2026 | 179.00 | 180.00 | 175.00 | 175.00 | 175.00 | -2.78% | 108,300 | 0.75 |
| Oct 07, 2026 | 177.00 | 183.00 | 177.00 | 180.00 | 180.00 | +1.12% | 126,600 | 0.89 |
| Oct 06, 2026 | 181.00 | 181.00 | 175.00 | 178.00 | 178.00 | -1.66% | 164,500 | 1.17 |
| Oct 05, 2026 | 186.00 | 186.00 | 179.00 | 181.00 | 181.00 | -0.55% | 206,800 | 1.51 |
| Oct 02, 2026 | 181.00 | 184.00 | 174.00 | 182.00 | 182.00 | 0.00% | 322,600 | 2.43 |
| Oct 01, 2026 | 190.00 | 190.00 | 180.00 | 182.00 | 182.00 | -5.21% | 460,600 | 3.66 |
| Sep 30, 2026 | 195.00 | 197.00 | 180.00 | 192.00 | 192.00 | -1.03% | 1,049,300 | 9.57 |
| Sep 29, 2026 | 200.00 | 207.00 | 191.00 | 194.00 | 194.00 | +8.38% | 3,511,700 | 64.79 |
| Sep 28, 2026 | 170.00 | 180.00 | 167.00 | 179.00 | 179.00 | +5.29% | 540,500 | 11.62 |
| Sep 25, 2026 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | +0.59% | 70,900 | 1.50 |
| Sep 24, 2026 | 167.00 | 170.00 | 163.00 | 169.00 | 169.00 | +1.20% | 92,800 | 1.80 |
| Sep 23, 2026 | 161.00 | 167.00 | 161.00 | 167.00 | 167.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 161.00 | 167.00 | 161.00 | 167.00 | 167.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 161.00 | 167.00 | 161.00 | 167.00 | 167.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 161.00 | 167.00 | 161.00 | 167.00 | 167.00 | +4.38% | 78,700 | 1.51 |
| Sep 17, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | +1.27% | 112,600 | 2.22 |
| Sep 16, 2026 | 157.00 | 158.00 | 156.00 | 158.00 | 158.00 | 0.00% | 26,000 | 0.51 |
| Sep 15, 2026 | 158.00 | 158.00 | 155.00 | 158.00 | 158.00 | 0.00% | 58,200 | 1.15 |
| Sep 14, 2026 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | +2.60% | 42,400 | 0.84 |
| Sep 11, 2026 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | -0.65% | 22,800 | 0.46 |
| Sep 10, 2026 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | -1.27% | 32,900 | 0.66 |
| Sep 09, 2026 | 156.00 | 158.00 | 153.00 | 157.00 | 157.00 | -0.63% | 41,300 | 0.84 |
| Sep 08, 2026 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 0.00% | 17,200 | 0.35 |
| Sep 07, 2026 | 157.00 | 158.00 | 156.00 | 158.00 | 158.00 | +1.28% | 18,400 | 0.37 |
| Sep 04, 2026 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | +1.30% | 39,700 | 0.81 |
| Sep 03, 2026 | 155.00 | 157.00 | 154.00 | 154.00 | 154.00 | 0.00% | 293,700 | 6.59 |
