Tokyo - Delayed Quote JPY

Narasaki Sangyo Co., Ltd. (8085.T)

3,200.00
0.00
(0.00%)
At close: 1:54:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20253,200.003,225.003,200.003,200.003,200.00700
Jun 6, 20253,135.003,235.003,110.003,200.003,200.003,800
Jun 5, 20253,200.003,200.003,100.003,105.003,105.007,800
Jun 4, 20253,185.003,220.003,180.003,200.003,200.001,700
Jun 3, 20253,195.003,250.003,160.003,200.003,200.004,500
Jun 2, 20253,200.003,205.003,160.003,200.003,200.003,200
May 30, 20253,225.003,280.003,190.003,200.003,200.003,300
May 29, 20253,250.003,255.003,215.003,220.003,220.008,400
May 28, 20253,210.003,255.003,210.003,250.003,250.0015,700
May 27, 20253,205.003,260.003,185.003,225.003,225.004,900
May 26, 20253,165.003,250.003,165.003,205.003,205.008,700
May 23, 20253,105.003,160.003,105.003,150.003,150.003,000
May 22, 20253,150.003,180.003,080.003,100.003,100.002,400
May 21, 20253,150.003,190.003,130.003,150.003,150.002,700
May 20, 20253,150.003,180.003,130.003,130.003,130.004,200
May 19, 20253,065.003,170.003,060.003,130.003,130.005,300
May 16, 20253,040.003,100.003,030.003,040.003,040.003,200
May 15, 20253,030.003,080.003,010.003,010.003,010.001,700
May 14, 20253,150.003,190.003,065.003,100.003,100.003,400
May 13, 20253,035.003,190.003,035.003,125.003,125.0012,100
May 12, 20252,901.003,030.002,901.002,987.002,987.008,200
May 9, 20252,845.002,919.002,831.002,900.002,900.002,200
May 8, 20252,792.002,924.002,792.002,895.002,895.004,500
May 7, 20252,801.002,926.002,800.002,810.002,810.002,200
May 2, 20252,713.002,787.002,713.002,787.002,787.001,200
May 1, 20252,713.002,763.002,713.002,763.002,763.00500
Apr 30, 20252,776.002,790.002,740.002,763.002,763.00700
Apr 28, 20252,718.002,790.002,718.002,770.002,770.001,800
Apr 25, 20252,778.002,789.002,683.002,733.002,733.007,100
Apr 24, 20252,720.002,785.002,710.002,728.002,728.001,500
Apr 23, 20252,685.002,739.002,685.002,691.002,691.00800
Apr 22, 20252,700.002,748.002,652.002,652.002,652.00800
Apr 21, 20252,677.002,677.002,677.002,677.002,677.00100
Apr 18, 20252,680.002,700.002,651.002,677.002,677.001,900
Apr 17, 20252,674.002,727.002,674.002,679.002,679.001,100
Apr 16, 20252,704.002,820.002,680.002,680.002,680.006,900
Apr 15, 20252,730.002,749.002,708.002,708.002,708.00300
Apr 14, 20252,753.002,753.002,666.002,700.002,700.00600
Apr 11, 20252,670.002,670.002,618.002,653.002,653.001,100
Apr 10, 20252,792.002,792.002,792.002,792.002,792.00600
Apr 9, 20252,661.002,661.002,642.002,642.002,642.001,500
Apr 8, 20252,761.002,761.002,761.002,761.002,761.00100
Apr 7, 20252,465.002,800.002,350.002,550.002,550.008,300
Apr 4, 20252,663.002,701.002,650.002,665.002,665.002,900
Apr 3, 20252,910.002,910.002,656.002,663.002,663.003,300
Apr 2, 20252,953.002,953.002,881.002,881.002,881.00600
Apr 1, 20252,866.002,875.002,853.002,853.002,853.00600
Mar 31, 20252,862.002,953.002,862.002,866.002,866.001,200
Mar 28, 2025 105 Dividend
Mar 28, 20252,941.002,991.002,941.002,962.002,962.001,900
Mar 27, 20253,060.003,060.003,060.003,060.002,955.00200
Mar 26, 20253,035.003,035.003,000.003,000.002,897.06900
Mar 25, 20253,000.003,035.003,000.003,035.002,930.862,600
Mar 24, 20253,045.003,045.003,025.003,030.002,926.031,000
Mar 21, 20253,045.003,045.003,045.003,045.002,940.51500
Mar 19, 20253,065.003,080.003,000.003,080.002,974.312,100
Mar 18, 20253,030.003,030.003,030.003,030.002,926.03100
Mar 17, 20253,020.003,090.003,000.003,000.002,897.061,300
Mar 14, 20253,030.003,040.003,030.003,030.002,926.03500
Mar 13, 20253,045.003,090.002,991.003,075.002,969.493,900
Mar 12, 20253,140.003,140.002,968.003,100.002,993.631,900
Mar 11, 20253,065.003,125.003,035.003,125.003,017.775,800
Mar 10, 20253,110.003,120.003,100.003,110.003,003.282,500
Mar 7, 20253,090.003,095.003,000.003,075.002,969.492,100
Mar 6, 20253,055.003,090.003,045.003,075.002,969.494,100
Mar 5, 20253,030.003,085.003,010.003,055.002,950.177,100
Mar 4, 20253,000.003,050.002,991.003,040.002,935.692,500
Mar 3, 20252,992.003,080.002,970.003,010.002,906.724,700
Feb 28, 20252,871.002,972.002,871.002,959.002,857.472,200
Feb 27, 20252,920.002,921.002,920.002,921.002,820.771,300
Feb 26, 20252,922.002,922.002,919.002,920.002,819.801,200
Feb 25, 20252,932.002,947.002,897.002,931.002,830.433,500
Feb 21, 20252,837.002,885.002,837.002,885.002,786.001,500
Feb 20, 20252,858.002,860.002,850.002,850.002,752.211,600
Feb 19, 20252,879.002,879.002,816.002,850.002,752.214,500
Feb 18, 20252,817.002,855.002,814.002,850.002,752.2115,600
Feb 17, 20252,822.002,822.002,785.002,798.002,701.992,300
Feb 14, 20252,782.002,787.002,782.002,784.002,688.47500
Feb 13, 20252,836.002,837.002,781.002,781.002,685.571,200
Feb 12, 20252,731.002,849.002,731.002,821.002,724.202,400
Feb 10, 20252,695.002,725.002,690.002,703.002,610.253,500
Feb 7, 20252,696.002,701.002,696.002,700.002,607.35500
Feb 6, 20252,687.002,700.002,687.002,700.002,607.351,700
Feb 5, 20252,685.002,685.002,682.002,682.002,589.97200
Feb 4, 20252,659.002,694.002,657.002,688.002,595.761,300
Feb 3, 20252,695.002,695.002,623.002,659.002,567.761,100
Jan 31, 20252,681.002,681.002,680.002,680.002,588.04300
Jan 30, 20252,690.002,690.002,690.002,690.002,597.70100
Jan 29, 20252,678.002,678.002,677.002,677.002,585.14300
Jan 28, 20252,626.002,641.002,626.002,641.002,550.382,700
Jan 27, 20252,685.002,685.002,562.002,626.002,535.899,800
Jan 24, 20252,697.002,708.002,608.002,659.002,567.765,000
Jan 23, 20252,740.002,750.002,690.002,695.002,602.523,500
Jan 22, 20252,802.002,836.002,714.002,740.002,645.985,200
Jan 21, 20252,850.002,850.002,839.002,841.002,743.51500
Jan 20, 20252,838.002,838.002,838.002,838.002,740.62300
Jan 17, 20252,813.002,838.002,800.002,838.002,740.621,700
Jan 16, 20252,847.002,847.002,847.002,847.002,749.31-
Jan 15, 20252,820.002,850.002,800.002,847.002,749.31700
Jan 14, 20252,809.002,870.002,809.002,870.002,771.52700
Jan 10, 20252,809.002,809.002,809.002,809.002,712.61-
Jan 9, 20252,900.002,922.002,809.002,809.002,712.611,200
Jan 8, 20252,815.002,850.002,800.002,850.002,752.21700
Jan 7, 20252,771.002,831.002,757.002,800.002,703.921,700
Jan 6, 20252,720.002,777.002,720.002,777.002,681.712,300
Dec 30, 20242,710.002,724.002,700.002,724.002,630.532,100
Dec 27, 20242,755.002,789.002,725.002,741.002,646.951,100
Dec 26, 20242,724.002,783.002,724.002,755.002,660.471,800
Dec 25, 20242,796.002,796.002,729.002,740.002,645.983,600
Dec 24, 20242,750.002,750.002,746.002,746.002,651.77800
Dec 23, 20242,705.002,750.002,700.002,750.002,655.641,200
Dec 20, 20242,771.002,771.002,705.002,705.002,612.18800
Dec 19, 20242,733.002,750.002,732.002,750.002,655.64800
Dec 18, 20242,727.002,750.002,727.002,732.002,638.25500
Dec 17, 20242,726.002,750.002,726.002,728.002,634.391,200
Dec 16, 20242,761.002,774.002,749.002,749.002,654.672,000
Dec 13, 20242,761.002,761.002,761.002,761.002,666.26-
Dec 12, 20242,817.002,817.002,761.002,761.002,666.262,200
Dec 11, 20242,816.002,816.002,816.002,816.002,719.371,800
Dec 10, 20242,768.002,768.002,768.002,768.002,673.02100
Dec 9, 20242,800.002,800.002,799.002,799.002,702.96400
Dec 6, 20242,800.002,806.002,799.002,800.002,703.921,300
Dec 5, 20242,800.002,817.002,757.002,799.002,702.961,200
Dec 4, 20242,757.002,949.002,757.002,777.002,681.715,000
Dec 3, 20242,757.002,757.002,725.002,757.002,662.401,000
Dec 2, 20242,702.002,761.002,701.002,761.002,666.26400
Nov 29, 20242,685.002,689.002,685.002,689.002,596.73200
Nov 28, 20242,681.002,681.002,681.002,681.002,589.002,000
Nov 27, 20242,780.002,780.002,730.002,730.002,636.32300
Nov 26, 20242,800.002,801.002,730.002,730.002,636.322,500
Nov 25, 20242,725.002,726.002,725.002,726.002,632.462,400
Nov 22, 20242,725.002,725.002,724.002,725.002,631.50800
Nov 21, 20242,745.002,745.002,720.002,725.002,631.501,100
Nov 20, 20242,697.002,750.002,697.002,745.002,650.811,300
Nov 19, 20242,670.002,699.002,670.002,678.002,586.111,900
Nov 18, 20242,661.002,670.002,645.002,670.002,578.381,800
Nov 15, 20242,679.002,703.002,660.002,660.002,568.7312,400
Nov 14, 20242,726.002,726.002,655.002,679.002,587.071,400
Nov 13, 20242,850.002,850.002,731.002,731.002,637.296,200
Nov 12, 20243,090.003,190.002,855.002,855.002,757.036,500
Nov 11, 20243,010.003,020.003,010.003,020.002,916.37200
Nov 8, 20243,005.003,075.003,005.003,005.002,901.89900
Nov 7, 20243,035.003,100.003,005.003,005.002,901.893,100
Nov 6, 20242,980.003,015.002,980.003,000.002,897.06500
Nov 5, 20242,962.003,000.002,962.002,980.002,877.75900
Nov 1, 20242,961.002,961.002,961.002,961.002,859.40100
Oct 31, 20242,966.002,966.002,966.002,966.002,864.23200
Oct 30, 20242,967.002,967.002,966.002,966.002,864.23600
Oct 29, 20242,998.002,998.002,998.002,998.002,895.13100
Oct 28, 20243,005.003,005.003,005.003,005.002,901.89-
Oct 25, 20243,005.003,005.003,005.003,005.002,901.891,100
Oct 24, 20243,020.003,020.002,970.003,020.002,916.37300
Oct 23, 20243,025.003,025.003,025.003,025.002,921.20200
Oct 22, 20243,020.003,020.002,979.002,979.002,876.78500
Oct 21, 20242,979.002,980.002,979.002,979.002,876.78500
Oct 18, 20242,958.003,010.002,958.002,979.002,876.78700
Oct 17, 20242,945.002,945.002,945.002,945.002,843.95200
Oct 16, 20242,953.002,953.002,918.002,942.002,841.05800
Oct 15, 20242,969.002,969.002,961.002,961.002,859.40300
Oct 11, 20242,981.002,981.002,981.002,981.002,878.71-
Oct 10, 20242,981.002,981.002,981.002,981.002,878.71-
Oct 9, 20242,981.002,981.002,981.002,981.002,878.71-
Oct 8, 20242,981.002,981.002,981.002,981.002,878.71200
Oct 7, 20243,020.003,020.003,020.003,020.002,916.37-
Oct 4, 20243,050.003,050.003,020.003,020.002,916.37200
Oct 3, 20243,080.003,080.003,010.003,010.002,906.72600
Oct 2, 20243,070.003,095.003,025.003,085.002,979.14700
Oct 1, 20243,065.003,065.003,065.003,065.002,959.83200
Sep 30, 20243,090.003,090.003,000.003,045.002,940.51500
Sep 27, 20243,060.003,100.002,966.002,966.002,864.23900
Sep 26, 20243,040.003,040.003,040.003,040.002,935.69100
Sep 25, 20243,110.003,110.003,110.003,110.003,003.281,700
Sep 24, 20243,165.003,165.003,090.003,120.003,012.942,700
Sep 20, 20243,045.003,070.003,040.003,060.002,955.002,400
Sep 19, 20243,025.003,025.003,025.003,025.002,921.20200
Sep 18, 20243,030.003,085.003,015.003,020.002,916.371,600
Sep 17, 20242,929.003,025.002,921.003,025.002,921.20600
Sep 13, 20242,915.002,915.002,915.002,915.002,814.98-
Sep 12, 20242,899.002,915.002,899.002,915.002,814.98300
Sep 11, 20242,923.002,923.002,906.002,906.002,806.28300
Sep 10, 20242,935.002,935.002,935.002,935.002,834.29-
Sep 9, 20242,931.002,935.002,931.002,935.002,834.29200
Sep 6, 20242,980.002,981.002,977.002,981.002,878.71400
Sep 5, 20242,975.002,975.002,975.002,975.002,872.92-
Sep 4, 20242,975.002,975.002,975.002,975.002,872.92200
Sep 3, 20243,010.003,010.003,010.003,010.002,906.72-
Sep 2, 20243,015.003,015.003,010.003,010.002,906.72200
Aug 30, 20243,100.003,100.003,010.003,015.002,911.54700
Aug 29, 20243,100.003,100.003,005.003,035.002,930.86400
Aug 28, 20243,070.003,140.003,035.003,035.002,930.861,200
Aug 27, 20243,070.003,125.003,000.003,005.002,901.89600
Aug 26, 20243,025.003,025.002,861.003,000.002,897.063,300
Aug 23, 20243,020.003,120.002,951.002,995.002,892.233,300
Aug 22, 20243,025.003,025.002,988.003,025.002,921.20700
Aug 21, 20243,040.003,045.003,005.003,025.002,921.20700
Aug 20, 20243,040.003,040.003,035.003,035.002,930.86200
Aug 19, 20243,050.003,050.003,040.003,040.002,935.69200
Aug 16, 20242,975.003,060.002,975.003,060.002,955.00600
Aug 15, 20242,892.002,892.002,892.002,892.002,792.76600
Aug 14, 20242,936.002,936.002,900.002,900.002,800.492,400
Aug 13, 20242,905.002,926.002,855.002,926.002,825.60700
Aug 9, 20243,030.003,030.002,876.002,876.002,777.311,100
Aug 8, 20242,850.002,985.002,811.002,985.002,882.57900
Aug 7, 20242,770.002,955.002,750.002,800.002,703.922,700
Aug 6, 20242,690.002,740.002,690.002,700.002,607.353,200
Aug 5, 20242,995.002,995.002,600.002,600.002,510.787,400
Aug 2, 20242,990.003,070.002,950.002,998.002,895.132,500
Aug 1, 20243,070.003,070.002,990.002,990.002,887.401,500
Jul 31, 20243,070.003,070.003,070.003,070.002,964.66100
Jul 30, 20243,120.003,120.003,120.003,120.003,012.94100
Jul 29, 20243,120.003,120.003,120.003,120.003,012.94-
Jul 26, 20243,085.003,160.003,055.003,120.003,012.941,700
Jul 25, 20243,175.003,175.003,080.003,080.002,974.313,500
Jul 24, 20243,240.003,240.003,220.003,220.003,109.51500
Jul 23, 20243,185.003,245.003,175.003,245.003,133.65500
Jul 22, 20243,185.003,185.003,170.003,170.003,061.23500
Jul 19, 20243,170.003,170.003,165.003,170.003,061.23300
Jul 18, 20243,160.003,175.003,130.003,175.003,066.05800
Jul 17, 20243,190.003,260.003,190.003,200.003,090.20800
Jul 16, 20243,250.003,250.003,210.003,210.003,099.85200
Jul 12, 20243,300.003,305.003,265.003,265.003,152.97600
Jul 11, 20243,300.003,300.003,210.003,300.003,186.76800
Jul 10, 20243,300.003,310.003,300.003,300.003,186.761,500
Jul 9, 20243,285.003,300.003,285.003,300.003,186.76800
Jul 8, 20243,285.003,295.003,285.003,285.003,172.281,000
Jul 5, 20243,290.003,290.003,290.003,290.003,177.11500
Jul 4, 20243,220.003,280.003,220.003,280.003,167.45500
Jul 3, 20243,260.003,295.003,260.003,265.003,152.971,100
Jul 2, 20243,250.003,295.003,250.003,260.003,148.141,500
Jul 1, 20243,235.003,325.003,205.003,250.003,138.482,700
Jun 28, 20243,230.003,235.003,205.003,235.003,124.00500
Jun 27, 20243,170.003,235.003,170.003,235.003,124.00900
Jun 26, 20243,165.003,220.003,165.003,190.003,080.541,400
Jun 25, 20243,200.003,200.003,200.003,200.003,090.201,800
Jun 24, 20243,170.003,195.003,115.003,170.003,061.231,600
Jun 21, 20243,170.003,170.003,155.003,170.003,061.231,000
Jun 20, 20243,100.003,175.003,100.003,175.003,066.051,300
Jun 19, 20243,085.003,120.003,085.003,090.002,983.971,300
Jun 18, 20243,080.003,100.003,045.003,095.002,988.801,000
Jun 17, 20243,070.003,070.003,045.003,045.002,940.51800
Jun 14, 20243,060.003,065.003,035.003,055.002,950.172,900
Jun 13, 20243,050.003,060.003,050.003,060.002,955.005,400
Jun 12, 20243,015.003,065.003,015.003,015.002,911.54500
Jun 11, 20243,065.003,080.003,010.003,010.002,906.722,800
Jun 10, 20243,120.003,120.003,095.003,095.002,988.80600