New Zealand markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,230.00-5.00 (-0.15%)
As of 09:00AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243,230.003,230.003,230.003,230.003,230.00100
27 Jun 20243,170.003,235.003,170.003,235.003,235.00900
26 Jun 20243,165.003,220.003,165.003,190.003,190.001,400
25 Jun 20243,200.003,200.003,200.003,200.003,200.001,800
24 Jun 20243,170.003,195.003,115.003,170.003,170.001,600
21 Jun 20243,170.003,170.003,155.003,170.003,170.001,000
20 Jun 20243,100.003,175.003,100.003,175.003,175.001,300
19 Jun 20243,085.003,120.003,085.003,090.003,090.001,300
18 Jun 20243,080.003,100.003,045.003,095.003,095.001,000
17 Jun 20243,070.003,070.003,045.003,045.003,045.00800
14 Jun 20243,060.003,065.003,035.003,055.003,055.002,900
13 Jun 20243,050.003,060.003,050.003,060.003,060.005,400
12 Jun 20243,015.003,065.003,015.003,015.003,015.00500
11 Jun 20243,065.003,080.003,010.003,010.003,010.002,800
10 Jun 20243,120.003,120.003,095.003,095.003,095.00600
07 Jun 20243,100.003,125.003,065.003,125.003,125.00400
06 Jun 20243,130.003,130.003,105.003,110.003,110.00500
05 Jun 20243,115.003,130.003,115.003,130.003,130.00500
04 Jun 20243,140.003,140.003,060.003,115.003,115.001,700
03 Jun 20243,195.003,195.003,150.003,150.003,150.00900
31 May 20243,115.003,175.003,115.003,160.003,160.00700
30 May 20243,150.003,150.003,150.003,150.003,150.00200
29 May 20243,195.003,195.003,160.003,160.003,160.00500
28 May 20243,190.003,190.003,150.003,185.003,185.001,200
27 May 20243,195.003,195.003,180.003,195.003,195.002,700
24 May 20243,240.003,240.003,100.003,195.003,195.004,100
23 May 20243,200.003,235.003,200.003,230.003,230.001,200
22 May 20243,190.003,200.003,175.003,200.003,200.001,300
21 May 20243,145.003,170.003,130.003,170.003,170.002,500
20 May 20243,080.003,170.003,075.003,145.003,145.002,500
17 May 20243,160.003,160.003,110.003,110.003,110.00800
16 May 20243,125.003,160.003,095.003,155.003,155.001,600
15 May 20243,090.003,100.003,090.003,100.003,100.00300
14 May 20243,210.003,210.003,055.003,145.003,145.002,400
13 May 20243,230.003,230.003,195.003,195.003,195.00900
10 May 20243,190.003,190.003,070.003,160.003,160.001,400
09 May 20243,200.003,200.003,145.003,195.003,195.002,000
08 May 20243,095.003,265.003,045.003,195.003,195.008,700
07 May 20243,050.003,095.003,050.003,095.003,095.003,300
02 May 20243,110.003,110.003,040.003,040.003,040.00700
01 May 20243,115.003,115.003,115.003,115.003,115.00200
30 Apr 20243,060.003,115.003,000.003,115.003,115.002,300
26 Apr 20243,020.003,060.003,020.003,060.003,060.001,200
25 Apr 20243,150.003,160.003,070.003,100.003,100.002,700
24 Apr 20242,990.003,125.002,980.003,105.003,105.003,000
23 Apr 20242,992.002,996.002,989.002,989.002,989.001,000
22 Apr 20242,987.002,990.002,987.002,988.002,988.00800
19 Apr 20243,020.003,020.002,905.002,979.002,979.001,700
18 Apr 20242,991.003,030.002,986.003,030.003,030.00600
17 Apr 20242,999.002,999.002,999.002,999.002,999.00200
16 Apr 20242,988.003,015.002,988.003,015.003,015.001,100
15 Apr 20243,015.003,055.003,015.003,025.003,025.002,400
12 Apr 20243,030.003,060.003,015.003,060.003,060.00800
11 Apr 20243,075.003,075.003,040.003,075.003,075.00600
10 Apr 20243,085.003,085.003,085.003,085.003,085.00-
09 Apr 20243,085.003,085.003,085.003,085.003,085.00100
08 Apr 20243,080.003,085.003,040.003,040.003,040.00600
05 Apr 20243,050.003,075.002,980.003,075.003,075.001,400
04 Apr 20243,050.003,175.003,050.003,095.003,095.003,500
03 Apr 20242,987.003,020.002,987.003,020.003,020.001,500
02 Apr 20242,982.003,025.002,950.002,995.002,995.003,400
01 Apr 20243,000.003,000.003,000.003,000.003,000.00200
29 Mar 20242,968.003,060.002,967.003,005.003,005.001,700
28 Mar 20242,985.003,070.002,968.002,990.002,990.003,100
28 Mar 2024105 Dividend
27 Mar 20243,040.003,040.003,040.003,040.002,935.00200
26 Mar 20243,025.003,025.002,986.003,005.002,901.211,000
25 Mar 20243,010.003,025.003,005.003,025.002,920.523,500
22 Mar 20243,090.003,200.003,025.003,055.002,949.486,700
21 Mar 20243,175.003,200.003,070.003,090.002,983.272,200
19 Mar 20243,065.003,115.003,065.003,115.003,007.411,400
18 Mar 20243,105.003,125.003,045.003,065.002,959.141,200
15 Mar 20243,075.003,075.003,075.003,075.002,968.79100
14 Mar 20243,070.003,070.003,070.003,070.002,963.96200
13 Mar 20243,030.003,100.003,030.003,095.002,988.104,300
12 Mar 20242,986.003,010.002,970.002,996.002,892.521,200
11 Mar 20243,080.003,115.003,025.003,025.002,920.52600
08 Mar 20242,957.003,110.002,957.003,080.002,973.621,400
07 Mar 20243,055.003,100.002,975.002,975.002,872.253,500
06 Mar 20243,100.003,115.003,075.003,075.002,968.791,100
05 Mar 20243,125.003,125.003,125.003,125.003,017.06400
04 Mar 20243,220.003,220.003,145.003,145.003,036.371,400
01 Mar 20243,250.003,250.003,140.003,180.003,070.162,700
29 Feb 20243,250.003,260.003,150.003,210.003,099.134,000
28 Feb 20243,215.003,270.003,170.003,210.003,099.137,300
27 Feb 20243,090.003,150.003,050.003,150.003,041.205,700
26 Feb 20243,030.003,100.003,030.003,040.002,935.004,000
22 Feb 20243,000.003,015.002,999.002,999.002,895.421,200
21 Feb 20242,971.002,975.002,951.002,955.002,852.94400
20 Feb 20242,946.002,950.002,930.002,950.002,848.112,400
19 Feb 20242,911.002,922.002,902.002,915.002,814.324,100
16 Feb 20242,867.002,960.002,867.002,911.002,810.463,100
15 Feb 20242,930.002,930.002,818.002,826.002,728.395,700
14 Feb 20242,971.003,025.002,918.002,930.002,828.806,100
13 Feb 20242,999.002,999.002,912.002,970.002,867.423,400
09 Feb 20243,010.003,040.002,910.002,916.002,815.287,200
08 Feb 20243,075.003,075.003,010.003,025.002,920.522,400
07 Feb 20243,080.003,125.002,985.003,075.002,968.7913,100
06 Feb 20243,270.003,270.003,230.003,270.003,157.063,200
05 Feb 20243,250.003,290.003,220.003,220.003,108.784,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...