TYO:8012
NAGASE & CO.,LTD. Stock Price (Quote)
JP¥2,700.50
-8.50 (-0.314%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥141.16 | JP¥183.01 | Thursday, 2nd May 2024 8012.T stock ended at JP¥2,700.50. This is 0.314% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.91% from a day low at JP¥2,686.50 to a day high of JP¥2,711.00. |
| 90 days | JP¥141.16 | JP¥227.30 | |
| 52 weeks | JP¥84.73 | JP¥227.30 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | JP¥2,699.50 | JP¥2,711.00 | JP¥2,686.50 | JP¥2,700.50 | 163 700 |
| May 01, 2024 | JP¥2,719.00 | JP¥2,722.00 | JP¥2,688.50 | JP¥2,709.00 | 137 200 |
| Apr 30, 2024 | JP¥2,714.00 | JP¥2,739.50 | JP¥2,693.50 | JP¥2,729.50 | 341 900 |
| Apr 26, 2024 | JP¥2,609.50 | JP¥2,689.50 | JP¥2,599.50 | JP¥2,684.50 | 418 900 |
| Apr 25, 2024 | JP¥2,626.00 | JP¥2,628.00 | JP¥2,594.00 | JP¥2,597.00 | 251 700 |
| Apr 24, 2024 | JP¥2,586.00 | JP¥2,641.50 | JP¥2,574.00 | JP¥2,632.00 | 334 900 |
| Apr 23, 2024 | JP¥2,600.00 | JP¥2,600.00 | JP¥2,558.00 | JP¥2,577.00 | 208 100 |
| Apr 22, 2024 | JP¥2,610.00 | JP¥2,637.00 | JP¥2,581.00 | JP¥2,607.00 | 260 600 |
| Apr 19, 2024 | JP¥2,605.00 | JP¥2,616.00 | JP¥2,540.00 | JP¥2,571.50 | 231 100 |
| Apr 18, 2024 | JP¥2,601.00 | JP¥2,628.00 | JP¥2,586.00 | JP¥2,602.50 | 212 600 |
| Apr 17, 2024 | JP¥2,649.00 | JP¥2,658.00 | JP¥2,585.00 | JP¥2,589.50 | 223 300 |
| Apr 16, 2024 | JP¥2,642.50 | JP¥2,656.50 | JP¥2,605.50 | JP¥2,622.00 | 385 500 |
| Apr 15, 2024 | JP¥2,638.00 | JP¥2,669.50 | JP¥2,620.00 | JP¥2,663.00 | 191 200 |
| Apr 12, 2024 | JP¥2,626.50 | JP¥2,650.00 | JP¥2,619.50 | JP¥2,634.00 | 213 700 |
| Apr 11, 2024 | JP¥2,609.00 | JP¥2,623.00 | JP¥2,600.00 | JP¥2,614.50 | 238 200 |
| Apr 10, 2024 | JP¥2,639.50 | JP¥2,653.00 | JP¥2,625.00 | JP¥2,634.50 | 147 400 |
| Apr 09, 2024 | JP¥2,635.50 | JP¥2,657.00 | JP¥2,617.00 | JP¥2,645.50 | 287 200 |
| Apr 08, 2024 | JP¥2,580.00 | JP¥2,631.50 | JP¥2,563.50 | JP¥2,617.50 | 266 600 |
| Apr 05, 2024 | JP¥2,542.50 | JP¥2,568.50 | JP¥2,530.00 | JP¥2,568.50 | 265 300 |
| Apr 04, 2024 | JP¥2,536.50 | JP¥2,564.00 | JP¥2,529.00 | JP¥2,544.50 | 259 900 |
| Apr 03, 2024 | JP¥2,511.00 | JP¥2,552.50 | JP¥2,493.00 | JP¥2,526.00 | 241 300 |
| Apr 02, 2024 | JP¥2,535.00 | JP¥2,545.50 | JP¥2,490.00 | JP¥2,511.50 | 211 300 |
| Apr 01, 2024 | JP¥2,560.00 | JP¥2,572.50 | JP¥2,530.00 | JP¥2,542.50 | 164 800 |
| Mar 29, 2024 | JP¥2,547.50 | JP¥2,565.50 | JP¥2,534.50 | JP¥2,554.00 | 157 800 |
| Mar 28, 2024 | JP¥2,556.00 | JP¥2,571.50 | JP¥2,525.00 | JP¥2,537.50 | 294 100 |
