Want to see JP:8013 full AI Analyst Report?
NAIGAI Co., Ltd. (8013) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 377.00 | 385.00 | 376.00 | 383.00 | 383.00 | +3.79% | 3,900 | 0.82 |
| Oct 30, 2026 | 378.00 | 380.00 | 369.00 | 369.00 | 369.00 | -2.38% | 1,400 | 0.29 |
| Oct 29, 2026 | 382.00 | 382.00 | 371.00 | 378.00 | 378.00 | -1.05% | 17,300 | 3.68 |
| Oct 28, 2026 | 380.00 | 382.00 | 371.00 | 382.00 | 382.00 | +0.53% | 5,200 | 1.08 |
| Oct 27, 2026 | 381.00 | 384.00 | 372.00 | 380.00 | 380.00 | -0.26% | 7,800 | 1.61 |
| Oct 26, 2026 | 380.00 | 381.00 | 380.00 | 381.00 | 381.00 | -0.78% | 1,400 | 0.28 |
| Oct 23, 2026 | 387.00 | 387.00 | 379.00 | 384.00 | 384.00 | +0.00% | 3,300 | 0.63 |
| Oct 22, 2026 | 390.00 | 390.00 | 379.00 | 384.00 | 384.00 | -1.03% | 5,800 | 1.10 |
| Oct 21, 2026 | 387.00 | 388.00 | 385.00 | 388.00 | 388.00 | +1.57% | 3,000 | 0.56 |
| Oct 20, 2026 | 386.00 | 389.00 | 380.00 | 382.00 | 382.00 | -0.52% | 3,700 | 0.69 |
| Oct 19, 2026 | 383.00 | 384.00 | 383.00 | 384.00 | 384.00 | +0.00% | 1,500 | 0.27 |
| Oct 16, 2026 | 389.00 | 389.00 | 381.00 | 384.00 | 384.00 | +0.00% | 3,000 | 0.54 |
| Oct 15, 2026 | 383.00 | 385.00 | 381.00 | 384.00 | 384.00 | +0.79% | 4,500 | 0.82 |
| Oct 14, 2026 | 378.00 | 381.00 | 376.00 | 381.00 | 381.00 | +0.79% | 5,800 | 1.04 |
| Oct 13, 2026 | 379.00 | 379.00 | 376.00 | 378.00 | 378.00 | +0.53% | 2,000 | 0.36 |
| Oct 12, 2026 | 376.00 | 381.00 | 376.00 | 376.00 | 376.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 380.00 | 381.00 | 376.00 | 376.00 | 376.00 | -0.79% | 2,400 | 0.41 |
| Oct 08, 2026 | 381.00 | 381.00 | 374.00 | 379.00 | 379.00 | -0.26% | 7,900 | 1.35 |
| Oct 07, 2026 | 381.00 | 381.00 | 379.00 | 380.00 | 380.00 | -0.26% | 1,200 | 0.20 |
| Oct 06, 2026 | 380.00 | 381.00 | 373.00 | 381.00 | 381.00 | +0.79% | 16,700 | 2.91 |
| Oct 05, 2026 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | -0.79% | 3,700 | 0.63 |
| Oct 02, 2026 | 381.00 | 381.00 | 378.00 | 381.00 | 381.00 | +0.00% | 800 | 0.14 |
| Oct 01, 2026 | 380.00 | 383.00 | 375.00 | 381.00 | 381.00 | +0.26% | 3,600 | 0.61 |
| Sep 30, 2026 | 380.00 | 380.00 | 377.00 | 380.00 | 380.00 | +0.00% | 2,200 | 0.35 |
| Sep 29, 2026 | 380.00 | 382.00 | 379.00 | 380.00 | 380.00 | +0.00% | 1,400 | 0.22 |
| Sep 28, 2026 | 380.00 | 382.00 | 379.00 | 380.00 | 380.00 | -0.78% | 7,100 | 1.14 |
| Sep 25, 2026 | 380.00 | 394.00 | 380.00 | 383.00 | 383.00 | +0.79% | 8,000 | 1.31 |
| Sep 24, 2026 | 380.00 | 381.00 | 379.00 | 380.00 | 380.00 | +1.06% | 6,800 | 1.11 |
| Sep 23, 2026 | 374.00 | 376.00 | 373.00 | 376.00 | 376.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 374.00 | 376.00 | 373.00 | 376.00 | 376.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 374.00 | 376.00 | 373.00 | 376.00 | 376.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 374.00 | 376.00 | 373.00 | 376.00 | 376.00 | +1.08% | 4,100 | 0.64 |
| Sep 17, 2026 | 372.00 | 372.00 | 371.00 | 372.00 | 372.00 | +0.81% | 800 | 0.12 |
| Sep 16, 2026 | 369.00 | 371.00 | 368.00 | 369.00 | 369.00 | +0.54% | 4,700 | 0.73 |
| Sep 15, 2026 | 370.00 | 370.00 | 367.00 | 367.00 | 367.00 | -0.54% | 3,700 | 0.57 |
| Sep 14, 2026 | 365.00 | 369.00 | 363.00 | 369.00 | 369.00 | -0.27% | 2,400 | 0.37 |
| Sep 11, 2026 | 368.00 | 370.00 | 362.00 | 370.00 | 370.00 | +0.00% | 13,100 | 2.04 |
| Sep 10, 2026 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | +0.82% | 2,700 | 0.38 |
| Sep 09, 2026 | 368.00 | 369.00 | 367.00 | 367.00 | 367.00 | -0.81% | 2,800 | 0.38 |
| Sep 08, 2026 | 372.00 | 373.00 | 368.00 | 370.00 | 370.00 | +0.00% | 3,400 | 0.47 |
| Sep 07, 2026 | 374.00 | 374.00 | 367.00 | 370.00 | 370.00 | +0.54% | 2,300 | 0.31 |
| Sep 04, 2026 | 371.00 | 372.00 | 363.00 | 368.00 | 368.00 | -0.81% | 4,500 | 0.60 |
| Sep 03, 2026 | 362.00 | 371.00 | 358.00 | 371.00 | 371.00 | +2.20% | 14,400 | 1.96 |
| Sep 02, 2026 | 359.00 | 363.00 | 354.00 | 363.00 | 363.00 | +1.40% | 4,000 | 0.53 |
| Sep 01, 2026 | 355.00 | 359.00 | 352.00 | 358.00 | 358.00 | +1.13% | 3,500 | 0.45 |
| Aug 31, 2026 | 354.00 | 357.00 | 352.00 | 354.00 | 354.00 | -1.67% | 3,300 | 0.41 |
| Aug 28, 2026 | 360.00 | 361.00 | 360.00 | 360.00 | 360.00 | +0.00% | 4,100 | 0.50 |
| Aug 27, 2026 | 357.00 | 360.00 | 353.00 | 360.00 | 360.00 | +0.84% | 6,000 | 0.71 |
| Aug 26, 2026 | 357.00 | 358.00 | 357.00 | 357.00 | 357.00 | +0.00% | 1,800 | 0.19 |
| Aug 25, 2026 | 358.00 | 358.00 | 352.00 | 357.00 | 357.00 | +2.00% | 8,900 | 0.88 |
