Want to see JP:9788 full AI Analyst Report?
NAC Co., Ltd. (9788) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 489.00 | 493.00 | 488.00 | 490.00 | 490.00 | +0.41% | 39,700 | 0.80 |
| Oct 29, 2026 | 490.00 | 492.00 | 486.00 | 488.00 | 488.00 | -1.01% | 185,400 | 3.88 |
| Oct 28, 2026 | 497.00 | 497.00 | 493.00 | 493.00 | 493.00 | -1.00% | 80,700 | 1.71 |
| Oct 27, 2026 | 500.00 | 502.00 | 497.00 | 498.00 | 498.00 | -0.60% | 49,100 | 1.04 |
| Oct 26, 2026 | 501.00 | 503.00 | 499.00 | 501.00 | 501.00 | +0.20% | 28,700 | 0.60 |
| Oct 23, 2026 | 501.00 | 502.00 | 498.00 | 500.00 | 500.00 | -0.60% | 44,200 | 0.92 |
| Oct 22, 2026 | 499.00 | 503.00 | 499.00 | 503.00 | 503.00 | +0.80% | 22,700 | 0.47 |
| Oct 21, 2026 | 500.00 | 507.00 | 498.00 | 499.00 | 499.00 | +0.00% | 103,700 | 2.20 |
| Oct 20, 2026 | 503.00 | 503.00 | 498.00 | 499.00 | 499.00 | -0.80% | 45,900 | 0.98 |
| Oct 19, 2026 | 500.00 | 504.00 | 500.00 | 503.00 | 503.00 | +0.00% | 21,500 | 0.45 |
| Oct 16, 2026 | 500.00 | 503.00 | 499.00 | 503.00 | 503.00 | +0.60% | 41,600 | 0.87 |
| Oct 15, 2026 | 501.00 | 503.00 | 500.00 | 500.00 | 500.00 | -0.60% | 28,600 | 0.61 |
| Oct 14, 2026 | 504.00 | 504.00 | 502.00 | 503.00 | 503.00 | -0.59% | 26,100 | 0.55 |
| Oct 13, 2026 | 502.00 | 506.00 | 502.00 | 506.00 | 506.00 | +0.80% | 31,100 | 0.66 |
| Oct 12, 2026 | 502.00 | 503.00 | 497.00 | 502.00 | 502.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 497.00 | 503.00 | 497.00 | 502.00 | 502.00 | +1.01% | 29,200 | 0.61 |
| Oct 08, 2026 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | -0.60% | 74,100 | 1.56 |
| Oct 07, 2026 | 501.00 | 502.00 | 500.00 | 500.00 | 500.00 | -0.20% | 31,700 | 0.67 |
| Oct 06, 2026 | 502.00 | 504.00 | 501.00 | 501.00 | 501.00 | -0.20% | 34,400 | 0.73 |
| Oct 05, 2026 | 504.00 | 504.00 | 500.00 | 502.00 | 502.00 | -0.20% | 38,300 | 0.80 |
| Oct 02, 2026 | 510.00 | 511.00 | 502.00 | 503.00 | 503.00 | -1.76% | 129,600 | 2.78 |
| Oct 01, 2026 | 509.00 | 512.00 | 507.00 | 512.00 | 512.00 | +0.39% | 44,100 | 0.95 |
| Sep 30, 2026 | 510.00 | 512.00 | 507.00 | 510.00 | 510.00 | +0.00% | 49,200 | 1.06 |
| Sep 29, 2026 | 513.00 | 514.00 | 510.00 | 510.00 | 510.00 | -0.58% | 50,700 | 1.09 |
| Sep 28, 2026 | 520.00 | 520.00 | 515.00 | 518.00 | 513.00 | -0.38% | 60,300 | 1.30 |
| Sep 25, 2026 | 517.00 | 520.00 | 515.00 | 520.00 | 514.98 | +0.78% | 36,700 | 0.79 |
| Sep 24, 2026 | 519.00 | 520.00 | 516.00 | 516.00 | 511.02 | -0.39% | 32,599 | 0.70 |
| Sep 23, 2026 | 518.00 | 521.00 | 518.00 | 518.00 | 513.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 518.00 | 521.00 | 518.00 | 518.00 | 513.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 518.00 | 521.00 | 518.00 | 518.00 | 513.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 521.00 | 521.00 | 518.00 | 518.00 | 513.00 | -0.38% | 30,100 | 0.62 |
| Sep 17, 2026 | 520.00 | 520.00 | 518.00 | 520.00 | 514.98 | +0.58% | 38,400 | 0.79 |
| Sep 16, 2026 | 517.00 | 519.00 | 516.00 | 517.00 | 512.01 | +0.00% | 23,600 | 0.48 |
| Sep 15, 2026 | 516.00 | 519.00 | 516.00 | 517.00 | 512.01 | +0.00% | 22,800 | 0.47 |
| Sep 14, 2026 | 513.00 | 518.00 | 513.00 | 517.00 | 512.01 | +1.17% | 29,500 | 0.60 |
| Sep 11, 2026 | 511.00 | 513.00 | 511.00 | 511.00 | 506.07 | -0.39% | 32,200 | 0.66 |
| Sep 10, 2026 | 512.00 | 516.00 | 511.00 | 513.00 | 508.05 | +0.00% | 36,500 | 0.75 |
| Sep 09, 2026 | 515.00 | 518.00 | 512.00 | 513.00 | 508.05 | -0.39% | 35,500 | 0.72 |
| Sep 08, 2026 | 517.00 | 518.00 | 515.00 | 515.00 | 510.03 | -0.77% | 40,700 | 0.83 |
| Sep 07, 2026 | 520.00 | 521.00 | 517.00 | 519.00 | 513.99 | -0.19% | 27,700 | 0.57 |
| Sep 04, 2026 | 519.00 | 520.00 | 518.00 | 520.00 | 514.98 | +0.19% | 26,500 | 0.54 |
| Sep 03, 2026 | 519.00 | 523.00 | 518.00 | 519.00 | 513.99 | +0.19% | 32,400 | 0.65 |
| Sep 02, 2026 | 523.00 | 523.00 | 518.00 | 518.00 | 513.00 | -1.15% | 80,300 | 1.64 |
| Sep 01, 2026 | 524.00 | 527.00 | 522.00 | 524.00 | 518.94 | +0.00% | 67,500 | 1.38 |
| Aug 31, 2026 | 522.00 | 526.00 | 521.00 | 524.00 | 518.94 | +0.58% | 88,000 | 1.80 |
| Aug 28, 2026 | 520.00 | 526.00 | 520.00 | 521.00 | 515.97 | +0.00% | 139,600 | 2.89 |
| Aug 27, 2026 | 527.00 | 527.00 | 519.00 | 521.00 | 515.97 | -1.33% | 75,700 | 1.51 |
| Aug 26, 2026 | 527.00 | 530.00 | 525.00 | 528.00 | 522.90 | +0.38% | 58,900 | 1.18 |
| Aug 25, 2026 | 525.00 | 526.00 | 522.00 | 526.00 | 520.92 | +0.00% | 45,200 | 0.90 |
| Aug 24, 2026 | 526.00 | 528.00 | 524.00 | 526.00 | 520.92 | +0.00% | 38,100 | 0.75 |
