Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nagase Brothers, Inc. (9733) Historical Prices

JP:9733 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,249.002,265.002,238.002,251.002,251.00+0.09%9,7000.57
Oct 29, 20262,255.002,256.002,215.002,249.002,249.00-0.27%35,7002.14
Oct 28, 20262,309.002,312.002,251.002,255.002,255.00-3.84%27,5001.66
Oct 27, 20262,371.002,371.002,345.002,345.002,345.00-1.05%9,8000.58
Oct 26, 20262,343.002,370.002,332.002,370.002,370.00+1.15%22,4001.32
Oct 23, 20262,348.002,360.002,317.002,343.002,343.00-0.21%27,7001.62
Oct 22, 20262,346.002,360.002,327.002,348.002,348.00+0.09%10,0000.58
Oct 21, 20262,338.002,354.002,317.002,346.002,346.00+0.34%13,5000.73
Oct 20, 20262,350.002,374.002,328.002,338.002,338.00-0.30%17,1000.90
Oct 19, 20262,360.002,378.002,345.002,345.002,345.00-0.13%29,2001.50
Oct 16, 20262,357.002,367.002,301.002,348.002,348.00-3.81%43,4002.28
Oct 15, 20262,271.002,441.002,245.002,441.002,441.00+7.49%68,8003.84
Oct 14, 20262,244.002,274.002,236.002,271.002,271.00+0.84%10,1000.56
Oct 13, 20262,221.002,252.002,221.002,252.002,252.00+1.21%15,3000.83
Oct 12, 20262,225.002,231.002,202.002,225.002,225.00+0.00%00.00
Oct 09, 20262,202.002,231.002,202.002,225.002,225.00+0.91%9,1000.48
Oct 08, 20262,215.002,215.002,200.002,205.002,205.00-0.68%11,6000.62
Oct 07, 20262,221.002,232.002,212.002,220.002,220.00-0.13%11,9000.64
Oct 06, 20262,210.002,232.002,210.002,223.002,223.00+0.32%10,6000.56
Oct 05, 20262,232.002,236.002,215.002,216.002,216.00-0.85%14,9000.79
Oct 02, 20262,253.002,259.002,234.002,235.002,235.00-1.41%13,6000.72
Oct 01, 20262,267.002,285.002,267.002,267.002,267.00-1.22%6,5000.34
Sep 30, 20262,255.002,303.002,250.002,295.002,295.00+2.23%16,0000.83
Sep 29, 20262,255.002,266.002,230.002,245.002,245.00-0.44%45,7002.40
Sep 28, 20262,327.002,328.002,311.002,315.002,255.00-0.34%19,6001.03
Sep 25, 20262,310.002,335.002,310.002,323.002,262.79+0.56%11,8000.59
Sep 24, 20262,320.002,320.002,303.002,310.002,250.13+0.09%15,7000.78
Sep 23, 20262,308.002,317.002,301.002,308.002,248.18+0.00%00.00
Sep 22, 20262,308.002,317.002,301.002,308.002,248.18+0.00%00.00
Sep 21, 20262,308.002,317.002,301.002,308.002,248.18+0.00%00.00
Sep 18, 20262,310.002,317.002,301.002,308.002,248.18+0.00%15,5000.71
Sep 17, 20262,303.002,317.002,303.002,308.002,248.18+0.26%10,4000.47
Sep 16, 20262,302.002,322.002,302.002,302.002,242.34-0.26%9,9000.44
Sep 15, 20262,310.002,314.002,301.002,308.002,248.18-0.04%7,6000.33
Sep 14, 20262,285.002,310.002,285.002,309.002,249.16+1.09%13,9000.60
Sep 11, 20262,280.002,290.002,267.002,284.002,224.80-0.31%13,4000.58
Sep 10, 20262,297.002,307.002,288.002,291.002,231.62-0.30%9,9000.42
Sep 09, 20262,315.002,316.002,298.002,298.002,238.44-0.73%18,5000.79
Sep 08, 20262,316.002,331.002,306.002,315.002,255.00-0.73%10,3000.43
Sep 07, 20262,350.002,350.002,325.002,332.002,271.56-0.17%15,9000.67
Sep 04, 20262,339.002,351.002,330.002,336.002,275.46-0.21%36,7001.54
Sep 03, 20262,346.002,355.002,340.002,341.002,280.33-0.21%29,5001.24
Sep 02, 20262,352.002,365.002,332.002,346.002,285.20-0.76%31,4001.34
Sep 01, 20262,373.002,375.002,352.002,364.002,302.73-0.38%29,8001.28
Aug 31, 20262,360.002,373.002,351.002,373.002,311.50+0.55%34,1001.47
Aug 28, 20262,352.002,371.002,351.002,360.002,298.83+0.34%13,9000.59
Aug 27, 20262,350.002,354.002,337.002,352.002,291.04+0.13%8,3000.35
Aug 26, 20262,332.002,354.002,326.002,349.002,288.12+1.60%22,0000.92
Aug 25, 20262,330.002,345.002,312.002,312.002,252.08-0.52%16,2000.68
Aug 24, 20262,315.002,336.002,315.002,324.002,263.77+0.69%13,7000.57