Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Nakamuraya Co., Ltd. (2204.T)

Compare
3,190.00
+25.00
+(0.79%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253,170.003,190.003,160.003,190.003,190.002,200
Feb 20, 20253,170.003,190.003,165.003,165.003,165.002,800
Feb 19, 20253,175.003,185.003,170.003,175.003,175.001,900
Feb 18, 20253,165.003,180.003,165.003,175.003,175.001,900
Feb 17, 20253,170.003,180.003,170.003,170.003,170.002,300
Feb 14, 20253,180.003,180.003,170.003,170.003,170.001,700
Feb 13, 20253,180.003,190.003,165.003,180.003,180.003,100
Feb 12, 20253,175.003,175.003,160.003,165.003,165.004,100
Feb 10, 20253,180.003,190.003,145.003,175.003,175.004,300
Feb 7, 20253,175.003,200.003,170.003,180.003,180.005,600
Feb 6, 20253,145.003,165.003,145.003,165.003,165.002,600
Feb 5, 20253,165.003,165.003,135.003,135.003,135.003,700
Feb 4, 20253,150.003,165.003,135.003,140.003,140.002,800
Feb 3, 20253,165.003,165.003,135.003,135.003,135.005,700
Jan 31, 20253,170.003,175.003,150.003,165.003,165.003,000
Jan 30, 20253,155.003,165.003,155.003,165.003,165.004,100
Jan 29, 20253,160.003,165.003,130.003,155.003,155.003,200
Jan 28, 20253,145.003,170.003,145.003,155.003,155.004,800
Jan 27, 20253,115.003,145.003,115.003,145.003,145.003,500
Jan 24, 20253,115.003,120.003,105.003,110.003,110.003,000
Jan 23, 20253,120.003,120.003,105.003,105.003,105.003,800
Jan 22, 20253,135.003,135.003,110.003,130.003,130.001,900
Jan 21, 20253,115.003,135.003,105.003,120.003,120.004,500
Jan 20, 20253,105.003,140.003,105.003,115.003,115.003,100
Jan 17, 20253,110.003,115.003,100.003,100.003,100.004,200
Jan 16, 20253,150.003,155.003,105.003,105.003,105.009,000
Jan 15, 20253,155.003,160.003,150.003,150.003,150.002,900
Jan 14, 20253,160.003,165.003,150.003,150.003,150.005,000
Jan 10, 20253,170.003,170.003,160.003,160.003,160.002,400
Jan 9, 20253,185.003,190.003,160.003,160.003,160.006,000
Jan 8, 20253,185.003,205.003,180.003,185.003,185.002,100
Jan 7, 20253,185.003,195.003,180.003,185.003,185.004,700
Jan 6, 20253,230.003,240.003,180.003,180.003,180.004,600
Dec 30, 20243,250.003,250.003,200.003,200.003,200.003,200
Dec 27, 20243,220.003,235.003,215.003,235.003,235.003,000
Dec 26, 20243,200.003,220.003,185.003,220.003,220.004,500
Dec 25, 20243,195.003,205.003,160.003,205.003,205.006,700
Dec 24, 20243,180.003,195.003,175.003,175.003,175.002,400
Dec 23, 20243,195.003,195.003,175.003,180.003,180.002,900
Dec 20, 20243,200.003,200.003,185.003,195.003,195.002,600
Dec 19, 20243,175.003,200.003,175.003,200.003,200.003,000
Dec 18, 20243,190.003,195.003,180.003,180.003,180.00900
Dec 17, 20243,195.003,195.003,180.003,190.003,190.002,400
Dec 16, 20243,190.003,200.003,180.003,180.003,180.001,500
Dec 13, 20243,190.003,205.003,190.003,190.003,190.004,900
Dec 12, 20243,180.003,195.003,175.003,190.003,190.003,900
Dec 11, 20243,200.003,200.003,170.003,175.003,175.004,400
Dec 10, 20243,200.003,200.003,180.003,180.003,180.002,900
Dec 9, 20243,210.003,215.003,185.003,185.003,185.002,400
Dec 6, 20243,195.003,210.003,190.003,210.003,210.002,100
Dec 5, 20243,210.003,210.003,175.003,190.003,190.004,200
Dec 4, 20243,190.003,210.003,190.003,190.003,190.002,300
Dec 3, 20243,175.003,215.003,175.003,215.003,215.002,900
Dec 2, 20243,165.003,195.003,165.003,195.003,195.002,100
Nov 29, 20243,165.003,190.003,150.003,155.003,155.002,000
Nov 28, 20243,160.003,185.003,155.003,160.003,160.002,300
Nov 27, 20243,185.003,185.003,155.003,160.003,160.002,500
Nov 26, 20243,180.003,195.003,180.003,185.003,185.001,000
Nov 25, 20243,190.003,195.003,170.003,170.003,170.003,900
Nov 22, 20243,160.003,200.003,160.003,200.003,200.001,600
Nov 21, 20243,155.003,170.003,150.003,150.003,150.002,000
Nov 20, 20243,155.003,170.003,145.003,165.003,165.002,000
Nov 19, 20243,190.003,190.003,145.003,165.003,165.006,800
Nov 18, 20243,195.003,205.003,185.003,185.003,185.002,700
Nov 15, 20243,205.003,205.003,195.003,195.003,195.001,100
Nov 14, 20243,205.003,205.003,200.003,200.003,200.001,500
Nov 13, 20243,220.003,230.003,205.003,205.003,205.003,600
Nov 12, 20243,220.003,235.003,220.003,220.003,220.002,500
Nov 11, 20243,225.003,245.003,220.003,220.003,220.00800
Nov 8, 20243,235.003,245.003,200.003,240.003,240.003,800
Nov 7, 20243,235.003,235.003,190.003,215.003,215.002,900
Nov 6, 20243,190.003,255.003,175.003,255.003,255.003,200
Nov 5, 20243,240.003,240.003,180.003,180.003,180.002,200
Nov 1, 20243,195.003,260.003,195.003,230.003,230.001,200
Oct 31, 20243,170.003,195.003,170.003,195.003,195.001,900
Oct 30, 20243,210.003,220.003,170.003,170.003,170.0011,700
Oct 29, 20243,225.003,225.003,200.003,215.003,215.001,400
Oct 28, 20243,205.003,240.003,205.003,235.003,235.001,900
Oct 25, 20243,270.003,270.003,200.003,210.003,210.004,100
Oct 24, 20243,260.003,280.003,250.003,280.003,280.002,400
Oct 23, 20243,285.003,295.003,250.003,260.003,260.007,600
Oct 22, 20243,295.003,295.003,260.003,280.003,280.002,800
Oct 21, 20243,255.003,300.003,255.003,295.003,295.006,600
Oct 18, 20243,250.003,270.003,235.003,250.003,250.002,100
Oct 17, 20243,255.003,255.003,220.003,230.003,230.005,600
Oct 16, 20243,225.003,255.003,225.003,250.003,250.005,700
Oct 15, 20243,210.003,230.003,210.003,225.003,225.004,300
Oct 11, 20243,205.003,220.003,205.003,205.003,205.003,600
Oct 10, 20243,225.003,235.003,205.003,205.003,205.003,900
Oct 9, 20243,240.003,270.003,215.003,215.003,215.003,600
Oct 8, 20243,245.003,245.003,225.003,225.003,225.003,000
Oct 7, 20243,320.003,320.003,270.003,280.003,280.005,900
Oct 4, 20243,285.003,320.003,285.003,320.003,320.006,600
Oct 3, 20243,275.003,290.003,255.003,285.003,285.002,100
Oct 2, 20243,260.003,280.003,240.003,250.003,250.003,800
Oct 1, 20243,250.003,280.003,240.003,260.003,260.002,300
Sep 30, 20243,260.003,280.003,250.003,250.003,250.006,800
Sep 27, 20243,300.003,300.003,260.003,260.003,260.003,400
Sep 26, 20243,275.003,300.003,250.003,300.003,300.007,800
Sep 25, 20243,275.003,275.003,230.003,275.003,275.003,300
Sep 24, 20243,245.003,255.003,220.003,255.003,255.002,600
Sep 20, 20243,245.003,255.003,225.003,245.003,245.004,400
Sep 19, 20243,230.003,250.003,230.003,250.003,250.002,600
Sep 18, 20243,230.003,240.003,200.003,240.003,240.004,100
Sep 17, 20243,205.003,230.003,200.003,230.003,230.004,700
Sep 13, 20243,190.003,200.003,190.003,200.003,200.004,700
Sep 12, 20243,195.003,210.003,185.003,190.003,190.004,600
Sep 11, 20243,210.003,220.003,185.003,185.003,185.003,600
Sep 10, 20243,220.003,220.003,195.003,210.003,210.001,200
Sep 9, 20243,200.003,215.003,190.003,210.003,210.002,800
Sep 6, 20243,215.003,220.003,190.003,220.003,220.003,900
Sep 5, 20243,165.003,210.003,165.003,205.003,205.003,000
Sep 4, 20243,200.003,210.003,165.003,165.003,165.003,900
Sep 3, 20243,210.003,215.003,200.003,200.003,200.002,100
Sep 2, 20243,220.003,225.003,205.003,205.003,205.001,800
Aug 30, 20243,235.003,240.003,215.003,220.003,220.002,900
Aug 29, 20243,200.003,225.003,200.003,225.003,225.001,800
Aug 28, 20243,230.003,230.003,200.003,210.003,210.001,600
Aug 27, 20243,215.003,230.003,200.003,230.003,230.002,000
Aug 26, 20243,225.003,230.003,215.003,230.003,230.003,500
Aug 23, 20243,190.003,220.003,180.003,215.003,215.002,100
Aug 22, 20243,190.003,190.003,170.003,190.003,190.001,900
Aug 21, 20243,185.003,195.003,165.003,165.003,165.001,400
Aug 20, 20243,185.003,195.003,165.003,185.003,185.002,600
Aug 19, 20243,200.003,220.003,160.003,185.003,185.003,000
Aug 16, 20243,190.003,215.003,180.003,200.003,200.001,600
Aug 15, 20243,170.003,200.003,160.003,180.003,180.006,800
Aug 14, 20243,160.003,170.003,145.003,170.003,170.004,600
Aug 13, 20243,135.003,185.003,135.003,155.003,155.005,400
Aug 9, 20243,195.003,195.003,130.003,135.003,135.008,300
Aug 8, 20243,165.003,165.003,115.003,125.003,125.008,300
Aug 7, 20243,140.003,215.003,140.003,170.003,170.004,600
Aug 6, 20243,080.003,235.003,080.003,150.003,150.0011,600
Aug 5, 20243,165.003,200.003,050.003,060.003,060.0020,100
Aug 2, 20243,325.003,325.003,200.003,200.003,200.0018,900
Aug 1, 20243,380.003,380.003,325.003,335.003,335.006,700
Jul 31, 20243,325.003,390.003,325.003,390.003,390.005,500
Jul 30, 20243,340.003,340.003,320.003,340.003,340.008,900
Jul 29, 20243,335.003,375.003,325.003,375.003,375.004,300
Jul 26, 20243,350.003,355.003,330.003,335.003,335.004,300
Jul 25, 20243,350.003,375.003,350.003,350.003,350.007,700
Jul 24, 20243,380.003,390.003,365.003,365.003,365.004,900
Jul 23, 20243,370.003,385.003,360.003,385.003,385.006,100
Jul 22, 20243,355.003,375.003,325.003,350.003,350.005,400
Jul 19, 20243,335.003,370.003,325.003,370.003,370.007,600
Jul 18, 20243,320.003,340.003,305.003,335.003,335.009,300
Jul 17, 20243,310.003,320.003,300.003,320.003,320.005,100
Jul 16, 20243,315.003,315.003,290.003,300.003,300.005,600
Jul 12, 20243,290.003,315.003,280.003,315.003,315.0024,200
Jul 11, 20243,265.003,290.003,255.003,290.003,290.009,800
Jul 10, 20243,270.003,270.003,255.003,260.003,260.008,000
Jul 9, 20243,255.003,285.003,250.003,285.003,285.006,400
Jul 8, 20243,260.003,265.003,245.003,245.003,245.005,200
Jul 5, 20243,280.003,280.003,260.003,260.003,260.001,400
Jul 4, 20243,275.003,280.003,255.003,270.003,270.004,200
Jul 3, 20243,260.003,275.003,260.003,270.003,270.002,900
Jul 2, 20243,260.003,260.003,245.003,260.003,260.003,700
Jul 1, 20243,270.003,270.003,220.003,255.003,255.006,900
Jun 28, 20243,255.003,270.003,215.003,245.003,245.008,400
Jun 27, 20243,275.003,275.003,235.003,255.003,255.007,300
Jun 26, 20243,270.003,285.003,255.003,285.003,285.005,700
Jun 25, 20243,250.003,270.003,230.003,270.003,270.007,300
Jun 24, 20243,230.003,250.003,215.003,250.003,250.004,900
Jun 21, 20243,250.003,250.003,215.003,220.003,220.003,900
Jun 20, 20243,245.003,250.003,220.003,250.003,250.003,400
Jun 19, 20243,230.003,250.003,220.003,245.003,245.005,100
Jun 18, 20243,240.003,250.003,220.003,245.003,245.003,300
Jun 17, 20243,260.003,260.003,220.003,230.003,230.003,900
Jun 14, 20243,240.003,260.003,220.003,260.003,260.007,300
Jun 13, 20243,250.003,250.003,220.003,225.003,225.004,500
Jun 12, 20243,250.003,265.003,250.003,250.003,250.003,700
Jun 11, 20243,255.003,255.003,240.003,250.003,250.002,400
Jun 10, 20243,260.003,270.003,250.003,265.003,265.002,900
Jun 7, 20243,255.003,270.003,245.003,270.003,270.001,200
Jun 6, 20243,255.003,260.003,240.003,260.003,260.001,900
Jun 5, 20243,250.003,255.003,210.003,235.003,235.004,600
Jun 4, 20243,265.003,265.003,240.003,250.003,250.003,100
Jun 3, 20243,270.003,275.003,250.003,265.003,265.002,000
May 31, 20243,260.003,265.003,250.003,265.003,265.002,600
May 30, 20243,225.003,260.003,225.003,260.003,260.005,300
May 29, 20243,260.003,270.003,225.003,225.003,225.004,500
May 28, 20243,280.003,280.003,250.003,260.003,260.002,800
May 27, 20243,285.003,285.003,260.003,265.003,265.002,700
May 24, 20243,245.003,300.003,240.003,285.003,285.007,100
May 23, 20243,215.003,245.003,210.003,245.003,245.004,500
May 22, 20243,255.003,255.003,215.003,220.003,220.002,900
May 21, 20243,245.003,275.003,240.003,245.003,245.002,900
May 20, 20243,245.003,260.003,235.003,245.003,245.008,700
May 17, 20243,260.003,260.003,215.003,235.003,235.004,900
May 16, 20243,300.003,300.003,200.003,260.003,260.009,200
May 15, 20243,380.003,380.003,280.003,280.003,280.0014,100
May 14, 20243,290.003,390.003,290.003,380.003,380.0026,800
May 13, 20243,260.003,280.003,245.003,280.003,280.009,100
May 10, 20243,245.003,270.003,235.003,260.003,260.004,300
May 9, 20243,265.003,265.003,230.003,245.003,245.006,500
May 8, 20243,275.003,275.003,240.003,245.003,245.009,600
May 7, 20243,210.003,300.003,185.003,275.003,275.0036,500
May 2, 20243,160.003,160.003,120.003,145.003,145.006,500
May 1, 20243,175.003,205.003,155.003,185.003,185.0020,100
Apr 30, 20243,130.003,135.003,115.003,135.003,135.005,000
Apr 26, 20243,145.003,145.003,115.003,135.003,135.003,800
Apr 25, 20243,150.003,150.003,140.003,140.003,140.004,200
Apr 24, 20243,145.003,150.003,135.003,150.003,150.004,500
Apr 23, 20243,135.003,145.003,125.003,145.003,145.002,600
Apr 22, 20243,090.003,130.003,075.003,125.003,125.008,300
Apr 19, 20243,100.003,100.003,070.003,070.003,070.008,000
Apr 18, 20243,090.003,120.003,090.003,100.003,100.001,300
Apr 17, 20243,120.003,120.003,090.003,090.003,090.005,100
Apr 16, 20243,130.003,130.003,100.003,100.003,100.004,300
Apr 15, 20243,130.003,135.003,115.003,130.003,130.005,500
Apr 12, 20243,155.003,155.003,125.003,140.003,140.008,000
Apr 11, 20243,110.003,160.003,110.003,155.003,155.008,100
Apr 10, 20243,120.003,130.003,115.003,125.003,125.005,300
Apr 9, 20243,100.003,120.003,100.003,120.003,120.006,300
Apr 8, 20243,095.003,105.003,080.003,100.003,100.005,500
Apr 5, 20243,075.003,100.003,075.003,095.003,095.007,000
Apr 4, 20243,090.003,090.003,080.003,090.003,090.006,900
Apr 3, 20243,070.003,110.003,070.003,105.003,105.0014,100
Apr 2, 20243,090.003,095.003,075.003,075.003,075.0012,900
Apr 1, 20243,110.003,115.003,080.003,095.003,095.007,800
Mar 29, 20243,080.003,100.003,080.003,095.003,095.006,900
Mar 28, 2024 60.00 Dividend
Mar 28, 20243,160.003,160.003,070.003,080.003,080.0043,800
Mar 27, 20243,240.003,260.003,220.003,230.003,170.0067,900
Mar 26, 20243,205.003,230.003,195.003,220.003,160.1919,400
Mar 25, 20243,210.003,245.003,185.003,220.003,160.1935,400
Mar 22, 20243,180.003,205.003,155.003,205.003,145.4627,100
Mar 21, 20243,170.003,195.003,160.003,180.003,120.9344,800
Mar 19, 20243,135.003,145.003,120.003,130.003,071.8625,500
Mar 18, 20243,160.003,160.003,125.003,125.003,066.9529,600
Mar 15, 20243,100.003,140.003,100.003,135.003,076.7621,600
Mar 14, 20243,090.003,100.003,085.003,100.003,042.4112,900
Mar 13, 20243,090.003,095.003,070.003,090.003,032.6012,200
Mar 12, 20243,070.003,095.003,065.003,095.003,037.5112,800
Mar 11, 20243,100.003,105.003,060.003,070.003,012.9733,500
Mar 8, 20243,105.003,120.003,105.003,120.003,062.0417,200
Mar 7, 20243,130.003,135.003,110.003,115.003,057.1420,400
Mar 6, 20243,120.003,135.003,115.003,125.003,066.9510,700
Mar 5, 20243,130.003,135.003,115.003,130.003,071.8610,500
Mar 4, 20243,165.003,165.003,120.003,130.003,071.8617,800
Mar 1, 20243,170.003,175.003,150.003,155.003,096.397,700
Feb 29, 20243,155.003,170.003,140.003,165.003,106.2110,900
Feb 28, 20243,140.003,170.003,140.003,155.003,096.398,900
Feb 27, 20243,170.003,170.003,130.003,140.003,081.6712,800
Feb 26, 20243,200.003,205.003,145.003,155.003,096.3916,900
Feb 22, 20243,150.003,150.003,150.003,150.003,091.491,500
Feb 21, 20243,130.003,150.003,130.003,150.003,091.496,100

Related Tickers

300094.SZ Zhanjiang Guolian Aquatic Products Co., Ltd.
3.5700
-1.65%
 
002567.SZ Tangrenshen Group Co., Ltd
4.9300
+0.41%
 
7475.T ALBIS Co.,Ltd.
2,624.00
-0.11%
 
BRFS.BA BRF S.A.
12,225.00
+0.41%
 
002100.SZ TECON BIOLOGY Co.LTD
6.16
+0.16%
 
600882.SS Shanghai Milkground Food Tech Co., Ltd
17.73
+0.17%
 
238200.KQ BIFIDO Co., Ltd.
3,120.00
+0.81%
 
2805.T S&B Foods Inc.
5,290.00
+1.34%
 
TWPC-R.BK Thai Wah Public Company Limited
2.2400
+0.90%
 
600872.SS Jonjee Hi-Tech Industrial and Commercial Holding Co.,Ltd
20.17
-0.35%