Tokyo - Delayed Quote JPY

Nagaileben Co., Ltd. (7447.T)

1,949.00
-18.00
(-0.92%)
As of 11:30:00 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 29, 20251,965.001,982.001,941.001,949.001,949.0012,800
May 28, 20252,003.002,026.001,957.001,967.001,967.0048,700
May 27, 20251,964.001,999.001,964.001,991.001,991.0024,900
May 26, 20251,973.001,999.001,962.001,964.001,964.0021,200
May 23, 20251,990.002,005.001,965.001,973.001,973.0028,900
May 22, 20251,974.002,005.001,966.001,975.001,975.0039,800
May 21, 20252,079.002,079.002,002.002,002.002,002.0039,500
May 20, 20252,105.002,105.002,052.002,064.002,064.0040,900
May 19, 20252,125.002,163.002,098.002,105.002,105.0032,100
May 16, 20252,153.002,169.002,120.002,149.002,149.0027,200
May 15, 20252,159.002,254.002,135.002,161.002,161.00112,300
May 14, 20252,184.002,196.002,150.002,190.002,190.0032,900
May 13, 20252,203.002,212.002,167.002,177.002,177.0051,400
May 12, 20252,471.002,471.002,206.002,215.002,215.00118,700
May 9, 20252,146.002,245.002,065.002,171.002,171.00131,500
May 8, 20252,150.002,150.002,111.002,130.002,130.0021,200
May 7, 20252,109.002,176.002,106.002,150.002,150.00106,200
May 2, 20252,091.002,117.002,091.002,106.002,106.0028,100
May 1, 20252,105.002,105.002,086.002,091.002,091.0019,600
Apr 30, 20252,113.002,118.002,090.002,105.002,105.0025,100
Apr 28, 20252,134.002,175.002,089.002,112.002,112.0047,700
Apr 25, 20252,137.002,163.002,134.002,134.002,134.0036,700
Apr 24, 20252,136.002,166.002,120.002,155.002,155.0049,300
Apr 23, 20252,085.002,144.002,074.002,136.002,136.0054,700
Apr 22, 20252,033.002,060.002,033.002,059.002,059.0034,100
Apr 21, 20252,010.002,032.002,009.002,020.002,020.0017,500
Apr 18, 20251,959.002,010.001,959.002,010.002,010.0020,600
Apr 17, 20251,947.001,956.001,937.001,951.001,951.0015,200
Apr 16, 20251,954.001,971.001,933.001,947.001,947.0028,500
Apr 15, 20252,008.002,008.001,954.001,954.001,954.0022,000
Apr 14, 20252,001.002,003.001,963.001,989.001,989.0027,700
Apr 11, 20251,970.001,970.001,916.001,961.001,961.0034,600
Apr 10, 20251,965.001,987.001,948.001,977.001,977.0028,200
Apr 9, 20251,895.001,914.001,871.001,885.001,885.0057,300
Apr 8, 20251,855.001,930.001,855.001,905.001,905.0042,200
Apr 7, 20251,825.001,878.001,766.001,840.001,840.0075,600
Apr 4, 20251,925.001,962.001,905.001,916.001,916.0073,200
Apr 3, 20252,037.002,080.001,979.002,019.002,019.00159,400
Apr 2, 20251,962.001,969.001,920.001,925.001,925.0059,300
Apr 1, 20251,965.001,981.001,954.001,962.001,962.0034,900
Mar 31, 20251,971.001,971.001,912.001,937.001,937.0092,500
Mar 28, 20252,008.002,008.001,965.001,990.001,990.0059,400
Mar 27, 20252,007.002,018.001,983.002,009.002,009.0059,600
Mar 26, 20251,972.002,012.001,972.002,007.002,007.0045,100
Mar 25, 20251,949.001,986.001,949.001,963.001,963.0030,900
Mar 24, 20252,000.002,000.001,931.001,949.001,949.0047,700
Mar 21, 20251,988.002,012.001,988.001,998.001,998.0031,800
Mar 19, 20251,997.002,011.001,991.002,003.002,003.0033,300
Mar 18, 20252,013.002,013.001,982.001,982.001,982.0071,800
Mar 17, 20251,981.002,012.001,981.001,998.001,998.0043,000
Mar 14, 20251,996.002,012.001,996.002,000.002,000.0044,200
Mar 13, 20251,980.002,005.001,980.001,998.001,998.0043,500
Mar 12, 20252,000.002,011.001,983.001,993.001,993.0063,300
Mar 11, 20251,980.002,010.001,962.002,005.002,005.00105,400
Mar 10, 20252,000.002,006.001,970.001,993.001,993.0067,700
Mar 7, 20251,987.002,016.001,973.002,010.002,010.0054,300
Mar 6, 20251,988.002,023.001,988.002,023.002,023.0054,100
Mar 5, 20251,962.002,009.001,949.001,987.001,987.0054,500
Mar 4, 20251,924.001,971.001,924.001,962.001,962.0070,700
Mar 3, 20251,823.001,955.001,796.001,924.001,924.00226,000
Feb 28, 20251,765.001,790.001,725.001,725.001,725.00679,800
Feb 27, 20251,798.001,822.001,782.001,791.001,791.0063,200
Feb 26, 20251,755.001,793.001,748.001,790.001,790.00100,200
Feb 25, 20251,741.001,787.001,739.001,769.001,769.00141,700
Feb 21, 20251,787.001,795.001,761.001,778.001,778.0060,900
Feb 20, 20251,796.001,809.001,779.001,794.001,794.0091,800
Feb 19, 20251,870.001,891.001,811.001,814.001,814.0081,800
Feb 18, 20251,849.001,872.001,840.001,864.001,864.0061,800
Feb 17, 20251,906.001,916.001,845.001,849.001,849.0063,100
Feb 14, 20251,891.001,929.001,882.001,924.001,924.0083,800
Feb 13, 20251,833.001,908.001,824.001,903.001,903.0091,700
Feb 12, 20251,956.001,958.001,822.001,826.001,826.00161,500
Feb 10, 20251,971.001,975.001,941.001,959.001,959.0050,100
Feb 7, 20252,043.002,054.001,964.001,971.001,971.0082,400
Feb 6, 20252,040.002,082.002,028.002,043.002,043.0032,100
Feb 5, 20252,033.002,077.002,027.002,040.002,040.0027,300
Feb 4, 20252,045.002,097.002,026.002,033.002,033.0033,200
Feb 3, 20252,058.002,079.002,033.002,036.002,036.0040,900
Jan 31, 20252,077.002,088.002,057.002,085.002,085.0020,800
Jan 30, 20252,076.002,091.002,056.002,062.002,062.0033,700
Jan 29, 20252,125.002,125.002,065.002,076.002,076.0025,900
Jan 28, 20252,086.002,116.002,086.002,116.002,116.0020,700
Jan 27, 20252,117.002,121.002,055.002,086.002,086.0042,900
Jan 24, 20252,100.002,123.002,082.002,082.002,082.0020,700
Jan 23, 20252,078.002,095.002,071.002,078.002,078.0026,500
Jan 22, 20252,055.002,090.002,055.002,078.002,078.0022,000
Jan 21, 20252,058.002,077.002,030.002,055.002,055.0024,000
Jan 20, 20252,018.002,086.002,016.002,058.002,058.0020,800
Jan 17, 20252,001.002,033.001,976.002,017.002,017.0049,200
Jan 16, 20252,058.002,075.002,000.002,000.002,000.0046,600
Jan 15, 20252,025.002,068.002,025.002,059.002,059.0033,400
Jan 14, 20252,073.002,099.002,036.002,036.002,036.0028,800
Jan 10, 20252,095.002,112.002,082.002,100.002,100.0026,700
Jan 9, 20252,133.002,133.002,085.002,088.002,088.0029,500
Jan 8, 20252,130.002,165.002,126.002,133.002,133.0023,500
Jan 7, 20252,177.002,177.002,135.002,135.002,135.0023,800
Jan 6, 20252,219.002,219.002,158.002,158.002,158.0042,300
Dec 30, 20242,307.002,307.002,154.002,203.002,203.0041,800
Dec 27, 20242,284.002,309.002,252.002,296.002,296.0049,500
Dec 26, 20242,280.002,280.002,245.002,265.002,265.0045,500
Dec 25, 20242,251.002,280.002,231.002,280.002,280.0027,800
Dec 24, 20242,223.002,247.002,215.002,238.002,238.0022,000
Dec 23, 20242,166.002,237.002,166.002,234.002,234.0029,800
Dec 20, 20242,157.002,219.002,155.002,165.002,165.0046,000
Dec 19, 20242,100.002,153.002,082.002,134.002,134.0028,100
Dec 18, 20242,143.002,146.002,114.002,114.002,114.0037,000
Dec 17, 20242,176.002,191.002,131.002,143.002,143.0033,800
Dec 16, 20242,197.002,216.002,164.002,165.002,165.0017,500
Dec 13, 20242,179.002,211.002,163.002,196.002,196.0042,400
Dec 12, 20242,220.002,234.002,196.002,215.002,215.0029,400
Dec 11, 20242,220.002,220.002,181.002,188.002,188.0028,600
Dec 10, 20242,200.002,238.002,192.002,200.002,200.0025,700
Dec 9, 20242,257.002,257.002,200.002,200.002,200.0032,300
Dec 6, 20242,187.002,240.002,187.002,207.002,207.0023,400
Dec 5, 20242,181.002,210.002,168.002,187.002,187.0025,500
Dec 4, 20242,174.002,174.002,144.002,154.002,154.0022,800
Dec 3, 20242,125.002,222.002,125.002,185.002,185.0044,800
Dec 2, 20242,163.002,163.002,124.002,125.002,125.0031,300
Nov 29, 20242,165.002,170.002,140.002,140.002,140.0024,300
Nov 28, 20242,190.002,206.002,151.002,170.002,170.0015,500
Nov 27, 20242,186.002,219.002,158.002,174.002,174.0020,000
Nov 26, 20242,223.002,244.002,172.002,186.002,186.0029,000
Nov 25, 20242,220.002,242.002,184.002,239.002,239.0038,000
Nov 22, 20242,181.002,219.002,175.002,203.002,203.0021,700
Nov 21, 20242,197.002,213.002,174.002,181.002,181.0033,500
Nov 20, 20242,208.002,216.002,170.002,181.002,181.0031,900
Nov 19, 20242,222.002,270.002,196.002,222.002,222.0031,400
Nov 18, 20242,260.002,260.002,217.002,219.002,219.0020,700
Nov 15, 20242,265.002,290.002,258.002,260.002,260.0017,500
Nov 14, 20242,268.002,294.002,224.002,224.002,224.0019,500
Nov 13, 20242,278.002,291.002,247.002,268.002,268.0032,100
Nov 12, 20242,277.002,307.002,248.002,259.002,259.0022,800
Nov 11, 20242,245.002,284.002,245.002,265.002,265.0012,300
Nov 8, 20242,303.002,328.002,263.002,265.002,265.0024,900
Nov 7, 20242,297.002,306.002,256.002,281.002,281.0028,400
Nov 6, 20242,268.002,304.002,231.002,256.002,256.0035,400
Nov 5, 20242,266.002,316.002,239.002,268.002,268.0021,300
Nov 1, 20242,290.002,297.002,240.002,262.002,262.0021,900
Oct 31, 20242,276.002,308.002,253.002,298.002,298.0026,300
Oct 30, 20242,279.002,279.002,214.002,247.002,247.0067,700
Oct 29, 20242,233.002,286.002,200.002,264.002,264.0047,200
Oct 28, 20242,230.002,269.002,166.002,229.002,229.0072,600
Oct 25, 20242,252.002,252.002,205.002,221.002,221.0022,100
Oct 24, 20242,233.002,264.002,231.002,252.002,252.0027,000
Oct 23, 20242,285.002,296.002,254.002,265.002,265.0023,900
Oct 22, 20242,332.002,343.002,280.002,285.002,285.0035,300
Oct 21, 20242,335.002,365.002,321.002,349.002,349.0032,400
Oct 18, 20242,331.002,346.002,314.002,314.002,314.0016,500
Oct 17, 20242,311.002,335.002,311.002,313.002,313.0023,100
Oct 16, 20242,341.002,371.002,311.002,311.002,311.0037,200
Oct 15, 20242,346.002,390.002,325.002,376.002,376.0031,300
Oct 11, 20242,359.002,359.002,327.002,330.002,330.0036,500
Oct 10, 20242,411.002,411.002,356.002,369.002,369.0030,600
Oct 9, 20242,408.002,410.002,365.002,386.002,386.0030,000
Oct 8, 20242,436.002,436.002,393.002,407.002,407.0033,400
Oct 7, 20242,476.002,495.002,437.002,486.002,486.0037,200
Oct 4, 20242,381.002,457.002,378.002,443.002,443.0046,300
Oct 3, 20242,380.002,423.002,351.002,382.002,382.0063,200
Oct 2, 20242,580.002,599.002,337.002,346.002,346.00143,400
Oct 1, 20242,526.002,546.002,475.002,523.002,523.0028,100
Sep 30, 20242,557.002,565.002,508.002,536.002,536.0031,500
Sep 27, 20242,614.002,622.002,562.002,578.002,578.0028,300
Sep 26, 20242,550.002,623.002,548.002,607.002,607.0059,700
Sep 25, 20242,577.002,577.002,509.002,521.002,521.0025,200
Sep 24, 20242,600.002,600.002,540.002,548.002,548.0033,600
Sep 20, 20242,524.002,616.002,515.002,564.002,564.0073,000
Sep 19, 20242,458.002,503.002,430.002,503.002,503.0068,000
Sep 18, 20242,464.002,477.002,399.002,426.002,426.0046,200
Sep 17, 20242,494.002,514.002,423.002,461.002,461.0047,600
Sep 13, 20242,465.002,474.002,442.002,444.002,444.0030,100
Sep 12, 20242,448.002,517.002,448.002,475.002,475.0024,000
Sep 11, 20242,506.002,514.002,423.002,439.002,439.0023,800
Sep 10, 20242,504.002,530.002,488.002,506.002,506.0036,800
Sep 9, 20242,456.002,527.002,456.002,517.002,517.0030,900
Sep 6, 20242,481.002,543.002,456.002,476.002,476.0025,500
Sep 5, 20242,448.002,525.002,448.002,494.002,494.0034,400
Sep 4, 20242,452.002,488.002,432.002,464.002,464.0036,300
Sep 3, 20242,423.002,488.002,423.002,485.002,485.0042,600
Sep 2, 20242,441.002,450.002,400.002,423.002,423.0032,300
Aug 30, 20242,432.002,465.002,409.002,441.002,441.0036,200
Aug 29, 2024 60 Dividend
Aug 29, 20242,451.002,455.002,369.002,419.002,419.0055,600
Aug 28, 20242,545.002,570.002,495.002,519.002,459.0073,100
Aug 27, 20242,537.002,588.002,537.002,558.002,497.0734,200
Aug 26, 20242,565.002,590.002,537.002,537.002,476.5729,700
Aug 23, 20242,571.002,601.002,566.002,566.002,504.8830,600
Aug 22, 20242,525.002,571.002,525.002,566.002,504.8814,600
Aug 21, 20242,495.002,555.002,495.002,525.002,464.8617,700
Aug 20, 20242,530.002,535.002,491.002,517.002,457.0532,000
Aug 19, 20242,590.002,593.002,521.002,530.002,469.7430,000
Aug 16, 20242,569.002,590.002,528.002,590.002,528.3128,800
Aug 15, 20242,580.002,588.002,511.002,537.002,476.5727,400
Aug 14, 20242,545.002,580.002,492.002,580.002,518.5522,500
Aug 13, 20242,491.002,562.002,491.002,543.002,482.4321,200
Aug 9, 20242,532.002,540.002,428.002,491.002,431.6757,800
Aug 8, 20242,449.002,549.002,399.002,482.002,422.8830,300
Aug 7, 20242,401.002,568.002,311.002,499.002,439.4831,900
Aug 6, 20242,350.002,545.002,350.002,450.002,391.6437,700
Aug 5, 20242,472.002,498.002,252.002,349.002,293.0534,100
Aug 2, 20242,598.002,604.002,501.002,502.002,442.4140,100
Aug 1, 20242,675.002,676.002,620.002,620.002,557.5929,700
Jul 31, 20242,647.002,702.002,629.002,702.002,637.6438,500
Jul 30, 20242,609.002,648.002,601.002,647.002,583.9528,700
Jul 29, 20242,642.002,646.002,614.002,639.002,576.1418,600
Jul 26, 20242,651.002,651.002,604.002,606.002,543.9323,700
Jul 25, 20242,592.002,695.002,592.002,658.002,594.6936,800
Jul 24, 20242,652.002,675.002,624.002,627.002,564.4328,400
Jul 23, 20242,665.002,675.002,635.002,642.002,579.0726,000
Jul 22, 20242,665.002,678.002,650.002,658.002,594.6920,000
Jul 19, 20242,663.002,700.002,663.002,684.002,620.0718,600
Jul 18, 20242,604.002,685.002,604.002,647.002,583.9519,800
Jul 17, 20242,615.002,643.002,590.002,624.002,561.5015,100
Jul 16, 20242,599.002,641.002,599.002,616.002,553.6918,800
Jul 12, 20242,539.002,596.002,539.002,593.002,531.2418,000
Jul 11, 20242,557.002,564.002,536.002,539.002,478.5220,100
Jul 10, 20242,533.002,557.002,511.002,524.002,463.8832,100
Jul 9, 20242,501.002,584.002,501.002,562.002,500.9840,400
Jul 8, 20242,478.002,513.002,475.002,503.002,443.3826,400
Jul 5, 20242,523.002,524.002,482.002,491.002,431.6725,000
Jul 4, 20242,525.002,561.002,501.002,523.002,462.9029,300
Jul 3, 20242,522.002,565.002,504.002,538.002,477.5521,800
Jul 2, 20242,590.002,599.002,503.002,529.002,468.7651,800
Jul 1, 20242,617.002,645.002,585.002,590.002,528.3134,600
Jun 28, 20242,649.002,680.002,602.002,643.002,580.0567,600
Jun 27, 20242,612.002,625.002,584.002,604.002,541.9851,300
Jun 26, 20242,598.002,623.002,582.002,612.002,549.7839,700
Jun 25, 20242,546.002,597.002,544.002,597.002,535.1430,700
Jun 24, 20242,479.002,562.002,465.002,546.002,485.3642,000
Jun 21, 20242,471.002,479.002,451.002,466.002,407.2638,500
Jun 20, 20242,470.002,491.002,432.002,471.002,412.1421,300
Jun 19, 20242,458.002,482.002,447.002,470.002,411.1714,800
Jun 18, 20242,497.002,497.002,458.002,458.002,399.4514,000
Jun 17, 20242,472.002,490.002,454.002,482.002,422.8815,000
Jun 14, 20242,441.002,494.002,428.002,490.002,430.6938,700
Jun 13, 20242,479.002,479.002,442.002,446.002,387.7411,800
Jun 12, 20242,468.002,505.002,464.002,475.002,416.0516,700
Jun 11, 20242,501.002,501.002,470.002,474.002,415.0714,700
Jun 10, 20242,457.002,504.002,457.002,501.002,441.4314,700
Jun 7, 20242,410.002,479.002,409.002,462.002,403.3613,400
Jun 6, 20242,404.002,442.002,400.002,418.002,360.4122,300
Jun 5, 20242,415.002,416.002,361.002,398.002,340.8823,700
Jun 4, 20242,412.002,457.002,401.002,423.002,365.2933,600
Jun 3, 20242,432.002,459.002,405.002,412.002,354.5527,200
May 31, 20242,330.002,433.002,313.002,433.002,375.0564,900
May 30, 20242,257.002,312.002,252.002,306.002,251.0721,500
May 29, 20242,303.002,303.002,272.002,272.002,217.8815,900