Comparing Back to the side-by-side chart ↗
NAGASE CO.,LTD. (8012.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1201.00 | 1223.00 | 1199.50 | 1216.00 | +1.76% | 819,900 |
| 2026-10-15 | 1221.00 | 1229.00 | 1184.50 | 1195.00 | -3.16% | 1,296,200 |
| 2026-10-14 | 1230.00 | 1252.50 | 1226.00 | 1234.00 | +1.15% | 1,378,200 |
| 2026-10-13 | 1217.00 | 1234.00 | 1201.00 | 1220.00 | +0.78% | 787,200 |
| 2026-10-09 | 1211.00 | 1211.50 | 1191.00 | 1210.50 | +0.96% | 812,900 |
| 2026-10-08 | 1187.50 | 1213.00 | 1161.50 | 1199.00 | +0.71% | 1,591,000 |
| 2026-10-07 | 1198.50 | 1207.00 | 1182.50 | 1190.50 | -1.08% | 715,900 |
| 2026-10-06 | 1183.00 | 1207.00 | 1175.50 | 1203.50 | +1.86% | 929,400 |
| 2026-10-05 | 1171.00 | 1191.50 | 1166.50 | 1181.50 | +2.61% | 1,058,700 |
| 2026-10-02 | 1151.50 | 1162.50 | 1143.00 | 1151.50 | -0.99% | 709,500 |
| 2026-10-01 | 1163.00 | 1167.00 | 1153.50 | 1163.00 | -0.04% | 735,200 |
| 2026-09-30 | 1158.50 | 1165.00 | 1148.50 | 1163.50 | +1.00% | 1,291,800 |
| 2026-09-29 | 1166.00 | 1168.00 | 1147.50 | 1152.00 | -2.04% | 645,200 |
| 2026-09-28 | 1193.50 | 1197.00 | 1171.00 | 1176.00 | -0.72% | 1,114,700 |
| 2026-09-25 | 1181.50 | 1193.50 | 1176.50 | 1184.50 | +0.55% | 969,700 |
| 2026-09-24 | 1180.50 | 1181.00 | 1167.00 | 1178.00 | +0.55% | 897,600 |
| 2026-09-18 | 1175.00 | 1180.00 | 1160.50 | 1171.50 | +0.64% | 1,681,600 |
| 2026-09-17 | 1165.00 | 1171.50 | 1159.50 | 1164.00 | +0.78% | 549,400 |
| 2026-09-16 | 1139.00 | 1159.00 | 1136.50 | 1155.00 | +2.17% | 642,700 |
| 2026-09-15 | 1125.00 | 1140.50 | 1122.00 | 1130.50 | -0.26% | 600,300 |
| 2026-09-14 | 1135.00 | 1139.00 | 1120.00 | 1133.50 | +0.49% | 633,600 |
| 2026-09-11 | 1122.50 | 1139.50 | 1116.00 | 1128.00 | -0.97% | 826,300 |
| 2026-09-10 | 1139.00 | 1145.00 | 1131.00 | 1139.00 | -1.00% | 688,000 |
| 2026-09-09 | 1129.50 | 1156.50 | 1115.00 | 1150.50 | +3.42% | 969,800 |
| 2026-09-08 | 1134.50 | 1135.00 | 1109.50 | 1112.50 | -2.46% | 776,000 |
| 2026-09-07 | 1164.00 | 1164.00 | 1138.00 | 1140.50 | -0.26% | 682,600 |
| 2026-09-04 | 1145.00 | 1147.00 | 1130.00 | 1143.50 | -0.52% | 854,900 |
| 2026-09-03 | 1163.00 | 1170.00 | 1146.00 | 1149.50 | -1.12% | 994,400 |
| 2026-09-02 | 1157.50 | 1172.50 | 1151.00 | 1162.50 | -1.98% | 1,187,300 |
| 2026-09-01 | 1165.50 | 1193.50 | 1161.00 | 1186.00 | +0.98% | 934,100 |
| 2026-08-31 | 1141.50 | 1185.00 | 1135.00 | 1174.50 | +1.82% | 1,581,800 |
| 2026-08-28 | 1167.50 | 1175.00 | 1150.50 | 1153.50 | -1.37% | 855,300 |
| 2026-08-27 | 1165.00 | 1176.00 | 1151.00 | 1169.50 | +1.04% | 944,300 |
| 2026-08-26 | 1162.00 | 1165.50 | 1148.50 | 1157.50 | -1.36% | 915,700 |
| 2026-08-25 | 1193.50 | 1195.00 | 1167.50 | 1173.50 | -2.00% | 1,279,400 |
| 2026-08-24 | 1228.50 | 1239.50 | 1193.50 | 1197.50 | -1.96% | 1,718,800 |
| 2026-08-21 | 1216.50 | 1233.50 | 1214.00 | 1221.50 | -0.33% | 968,500 |
| 2026-08-20 | 1208.50 | 1225.50 | 1205.00 | 1225.50 | +1.91% | 805,100 |
| 2026-08-19 | 1203.00 | 1224.50 | 1191.00 | 1202.50 | -1.27% | 1,375,900 |
| 2026-08-18 | 1233.00 | 1233.00 | 1217.00 | 1218.00 | -0.94% | 949,500 |
| 2026-08-17 | 1247.00 | 1247.00 | 1227.00 | 1229.50 | -1.17% | 746,200 |
| 2026-08-14 | 1253.00 | 1257.00 | 1239.50 | 1244.00 | -1.11% | 1,057,800 |
| 2026-08-13 | 1248.50 | 1258.00 | 1230.00 | 1258.00 | +1.53% | 858,500 |
| 2026-08-12 | 1254.00 | 1260.00 | 1227.00 | 1239.00 | -1.20% | 1,077,700 |
| 2026-08-10 | 1260.00 | 1277.00 | 1245.50 | 1254.00 | -0.04% | 718,700 |
| 2026-08-07 | 1251.00 | 1267.50 | 1236.00 | 1254.50 | +0.28% | 843,000 |
| 2026-08-06 | 1254.50 | 1270.50 | 1238.50 | 1251.00 | -1.69% | 1,293,900 |
| 2026-08-05 | 1278.50 | 1306.50 | 1235.00 | 1272.50 | +9.84% | 3,375,600 |
| 2026-08-04 | 1165.00 | 1182.00 | 1158.00 | 1158.50 | -0.26% | 1,019,300 |
| 2026-08-03 | 1122.00 | 1163.00 | 1106.50 | 1161.50 | +2.07% | 1,124,600 |
| 2026-07-31 | 1143.00 | 1151.50 | 1119.00 | 1138.00 | +1.20% | 704,500 |
| 2026-07-30 | 1107.00 | 1142.00 | 1100.50 | 1124.50 | -0.04% | 681,600 |
| 2026-07-29 | 1155.00 | 1155.00 | 1107.50 | 1125.00 | -1.53% | 924,200 |
| 2026-07-28 | 1179.00 | 1190.00 | 1133.00 | 1142.50 | -4.79% | 1,210,400 |
| 2026-07-27 | 1200.50 | 1208.50 | 1186.50 | 1200.00 | +0.42% | 530,000 |
| 2026-07-24 | 1205.00 | 1207.00 | 1186.50 | 1195.00 | -0.99% | 738,100 |
| 2026-07-23 | 1192.50 | 1211.00 | 1192.50 | 1207.00 | +0.92% | 498,000 |
| 2026-07-22 | 1185.00 | 1209.00 | 1180.50 | 1196.00 | +1.74% | 637,200 |
| 2026-07-21 | 1159.00 | 1176.00 | 1154.50 | 1175.50 | +2.04% | 643,400 |
| 2026-07-17 | 1174.50 | 1181.50 | 1133.00 | 1152.00 | -2.17% | 1,008,400 |
| 2026-07-16 | 1178.00 | 1181.50 | 1169.50 | 1177.50 | -0.34% | 501,200 |
| 2026-07-15 | 1165.00 | 1184.50 | 1161.50 | 1181.50 | +2.34% | 698,900 |
| 2026-07-14 | 1140.00 | 1156.00 | 1133.50 | 1154.50 | +1.67% | 630,900 |
| 2026-07-13 | 1159.00 | 1167.00 | 1131.00 | 1135.50 | -1.22% | 583,700 |
| 2026-07-10 | 1156.00 | 1163.50 | 1148.00 | 1149.50 | -0.48% | 734,300 |
| 2026-07-09 | 1162.50 | 1169.50 | 1148.00 | 1155.00 | -0.65% | 522,500 |
| 2026-07-08 | 1169.00 | 1180.50 | 1161.50 | 1162.50 | -0.81% | 752,700 |
| 2026-07-07 | 1212.00 | 1223.50 | 1172.00 | 1172.00 | -3.74% | 734,400 |
| 2026-07-06 | 1214.50 | 1224.50 | 1204.00 | 1217.50 | +1.46% | 584,900 |
| 2026-07-03 | 1170.00 | 1202.50 | 1166.00 | 1200.00 | +2.52% | 583,000 |
| 2026-07-02 | 1185.00 | 1188.00 | 1166.00 | 1170.50 | +0.43% | 615,000 |
| 2026-07-01 | 1172.00 | 1177.00 | 1148.00 | 1165.50 | +0.04% | 713,800 |
| 2026-06-30 | 1189.50 | 1189.50 | 1157.00 | 1165.00 | -0.30% | 1,402,800 |
| 2026-06-29 | 1181.00 | 1190.00 | 1152.00 | 1168.50 | -0.13% | 1,005,500 |
| 2026-06-26 | 1210.50 | 1212.50 | 1166.50 | 1170.00 | -3.07% | 1,758,400 |
| 2026-06-25 | 1232.00 | 1232.00 | 1196.50 | 1207.00 | -0.49% | 1,095,600 |
| 2026-06-24 | 1200.00 | 1219.50 | 1197.00 | 1213.00 | +0.75% | 1,000,900 |
| 2026-06-23 | 1230.50 | 1238.50 | 1204.00 | 1204.00 | -2.19% | 697,300 |
| 2026-06-22 | 1200.00 | 1238.00 | 1200.00 | 1231.00 | +2.46% | 910,400 |
| 2026-06-19 | 1190.00 | 1213.50 | 1183.00 | 1201.50 | +0.25% | 2,177,700 |
| 2026-06-18 | 1206.00 | 1216.50 | 1198.50 | 1198.50 | -0.58% | 739,300 |
| 2026-06-17 | 1220.00 | 1231.00 | 1205.00 | 1205.50 | -0.74% | 736,100 |
| 2026-06-16 | 1218.00 | 1225.50 | 1209.50 | 1214.50 | -0.74% | 1,092,400 |
| 2026-06-15 | 1193.50 | 1236.50 | 1192.50 | 1223.50 | +5.79% | 1,640,400 |
| 2026-06-12 | 1115.00 | 1156.50 | 1110.00 | 1156.50 | +5.18% | 1,623,500 |
| 2026-06-11 | 1090.00 | 1099.50 | 1074.00 | 1099.50 | -0.05% | 716,700 |
| 2026-06-10 | 1117.00 | 1123.00 | 1093.50 | 1100.00 | -1.48% | 847,100 |
| 2026-06-09 | 1123.00 | 1139.50 | 1105.00 | 1116.50 | +0.36% | 1,384,600 |
| 2026-06-08 | 1093.00 | 1113.50 | 1073.00 | 1112.50 | -0.93% | 1,814,700 |
| 2026-06-05 | 1124.00 | 1128.00 | 1116.50 | 1123.00 | +1.03% | 867,000 |
| 2026-06-04 | 1119.00 | 1130.50 | 1107.00 | 1111.50 | -0.67% | 1,374,300 |
| 2026-06-03 | 1107.00 | 1124.50 | 1095.00 | 1119.00 | +3.90% | 1,576,800 |
| 2026-06-02 | 1147.00 | 1188.00 | 1071.00 | 1077.00 | -6.87% | 1,975,800 |
| 2026-06-01 | 1114.50 | 1182.50 | 1068.00 | 1156.50 | +2.75% | 3,018,300 |
| 2026-05-29 | 1127.50 | 1142.50 | 1112.00 | 1125.50 | +0.22% | 1,521,400 |
| 2026-05-28 | 1119.00 | 1124.50 | 1097.00 | 1123.00 | -0.53% | 975,200 |
| 2026-05-27 | 1157.00 | 1168.50 | 1126.50 | 1129.00 | -2.46% | 831,300 |
| 2026-05-26 | 1147.50 | 1162.50 | 1141.50 | 1157.50 | +0.61% | 882,600 |
| 2026-05-25 | 1150.00 | 1162.50 | 1122.50 | 1150.50 | +0.88% | 951,600 |
| 2026-05-22 | 1142.00 | 1145.50 | 1133.00 | 1140.50 | +0.71% | 1,159,200 |
| 2026-05-21 | 1142.00 | 1148.50 | 1131.00 | 1132.50 | +2.44% | 1,075,700 |
| 2026-05-20 | 1122.00 | 1125.00 | 1096.00 | 1105.50 | -1.60% | 895,500 |
| 2026-05-19 | 1150.00 | 1158.00 | 1118.50 | 1123.50 | -0.88% | 811,000 |
| 2026-05-18 | 1150.00 | 1150.50 | 1118.50 | 1133.50 | -2.20% | 1,015,900 |
| 2026-05-15 | 1163.00 | 1179.50 | 1150.00 | 1159.00 | +0.56% | 1,005,000 |
| 2026-05-14 | 1146.00 | 1165.00 | 1138.50 | 1152.50 | +0.92% | 809,200 |
| 2026-05-13 | 1135.00 | 1159.50 | 1134.50 | 1142.00 | +1.42% | 1,191,200 |
| 2026-05-12 | 1110.00 | 1132.50 | 1109.00 | 1126.00 | +1.53% | 1,338,500 |
| 2026-05-11 | 1115.00 | 1139.00 | 1105.50 | 1109.00 | -0.81% | 1,429,400 |
| 2026-05-08 | 1083.50 | 1187.50 | 1083.00 | 1118.00 | -7.10% | 2,230,100 |
| 2026-05-07 | 1206.50 | 1222.50 | 1185.00 | 1203.50 | +2.29% | 1,804,500 |
| 2026-05-01 | 1178.00 | 1193.00 | 1159.00 | 1176.50 | -0.08% | 1,013,100 |
| 2026-04-30 | 1188.00 | 1188.50 | 1158.00 | 1177.50 | -2.52% | 1,071,700 |
| 2026-04-28 | 1199.00 | 1215.00 | 1187.50 | 1208.00 | +1.85% | 787,300 |
| 2026-04-27 | 1182.50 | 1201.00 | 1172.00 | 1186.00 | -0.21% | 718,500 |
| 2026-04-24 | 1187.50 | 1191.00 | 1170.00 | 1188.50 | +1.02% | 825,100 |
| 2026-04-23 | 1177.00 | 1185.50 | 1162.00 | 1176.50 | -0.72% | 662,400 |
| 2026-04-22 | 1196.00 | 1200.00 | 1180.00 | 1185.00 | -1.86% | 565,200 |
| 2026-04-21 | 1200.00 | 1214.50 | 1200.00 | 1207.50 | +1.13% | 487,800 |
| 2026-04-20 | 1193.50 | 1203.50 | 1186.50 | 1194.00 | +0.17% | 550,900 |
| 2026-04-17 | 1217.00 | 1217.00 | 1192.00 | 1192.00 | -2.05% | 949,100 |
| 2026-04-16 | 1222.50 | 1232.00 | 1212.00 | 1217.00 | -0.45% | 709,000 |
| 2026-04-15 | 1250.00 | 1257.00 | 1222.50 | 1222.50 | -0.69% | 750,100 |
| 2026-04-14 | 1250.00 | 1253.00 | 1231.00 | 1231.00 | -0.65% | 504,800 |
| 2026-04-13 | 1235.00 | 1250.50 | 1226.00 | 1239.00 | +0.32% | 765,500 |
| 2026-04-10 | 1241.50 | 1254.00 | 1235.00 | 1235.00 | +0.12% | 755,800 |
| 2026-04-09 | 1247.00 | 1256.50 | 1228.00 | 1233.50 | -0.48% | 812,100 |
| 2026-04-08 | 1230.00 | 1240.50 | 1210.00 | 1239.50 | +4.78% | 1,096,500 |
| 2026-04-07 | 1180.00 | 1191.50 | 1172.00 | 1183.00 | +0.51% | 679,100 |
| 2026-04-06 | 1173.00 | 1189.50 | 1172.00 | 1177.00 | +0.13% | 540,600 |
| 2026-04-03 | 1175.50 | 1196.00 | 1171.00 | 1175.50 | +0.34% | 588,400 |
| 2026-04-02 | 1201.50 | 1210.00 | 1171.50 | 1171.50 | -2.54% | 956,900 |
| 2026-04-01 | 1180.50 | 1202.00 | 1167.00 | 1202.00 | +4.07% | 908,200 |
| 2026-03-31 | 1135.50 | 1181.00 | 1135.00 | 1155.00 | +0.30% | 1,406,600 |
| 2026-03-30 | 1098.00 | 1151.50 | 1095.00 | 1151.50 | -2.42% | 1,243,900 |
| 2026-03-27 | 1164.00 | 1182.30 | 1163.80 | 1180.00 | -0.13% | 1,449,200 |
| 2026-03-26 | 1186.30 | 1186.30 | 1161.80 | 1181.50 | +0.13% | 852,400 |
| 2026-03-25 | 1196.50 | 1204.00 | 1177.50 | 1180.00 | +1.11% | 1,191,200 |
| 2026-03-24 | 1152.30 | 1177.00 | 1144.50 | 1167.00 | +3.60% | 1,247,200 |
| 2026-03-23 | 1120.00 | 1133.50 | 1107.50 | 1126.50 | -2.79% | 1,642,000 |
| 2026-03-19 | 1169.30 | 1177.50 | 1148.80 | 1158.80 | -2.36% | 2,684,800 |
| 2026-03-18 | 1146.30 | 1186.80 | 1145.50 | 1186.80 | +5.14% | 1,174,400 |
| 2026-03-17 | 1125.00 | 1142.00 | 1118.50 | 1128.80 | +1.53% | 966,800 |
| 2026-03-16 | 1106.50 | 1117.80 | 1102.30 | 1111.80 | +0.50% | 708,000 |
| 2026-03-13 | 1088.50 | 1110.50 | 1086.30 | 1106.30 | +0.03% | 917,200 |
| 2026-03-12 | 1132.50 | 1150.00 | 1101.30 | 1106.00 | -2.77% | 1,085,600 |
| 2026-03-11 | 1148.30 | 1155.30 | 1137.50 | 1137.50 | +1.65% | 798,800 |
| 2026-03-10 | 1102.50 | 1125.00 | 1096.30 | 1119.00 | +3.13% | 876,000 |
| 2026-03-09 | 1075.00 | 1093.30 | 1059.30 | 1085.00 | -5.61% | 1,222,800 |
| 2026-03-06 | 1144.80 | 1151.00 | 1128.30 | 1149.50 | -0.59% | 764,000 |
| 2026-03-05 | 1172.00 | 1180.50 | 1145.50 | 1156.30 | +2.35% | 849,600 |
| 2026-03-04 | 1144.50 | 1166.30 | 1105.00 | 1129.80 | -5.61% | 1,508,000 |
| 2026-03-03 | 1220.30 | 1222.30 | 1192.00 | 1197.00 | -3.02% | 1,318,000 |
| 2026-03-02 | 1212.00 | 1236.00 | 1200.50 | 1234.30 | -0.34% | 1,116,000 |
| 2026-02-27 | 1212.00 | 1240.00 | 1206.80 | 1238.50 | +3.21% | 1,412,800 |
| 2026-02-26 | 1212.80 | 1216.50 | 1198.80 | 1200.00 | -0.85% | 978,800 |
| 2026-02-25 | 1207.00 | 1216.50 | 1189.00 | 1210.30 | +0.96% | 1,072,400 |
| 2026-02-24 | 1180.00 | 1207.30 | 1167.80 | 1198.80 | +2.00% | 993,200 |
| 2026-02-20 | 1167.50 | 1177.80 | 1165.00 | 1175.30 | -0.47% | 734,800 |
| 2026-02-19 | 1165.00 | 1181.00 | 1163.30 | 1180.80 | +1.77% | 786,000 |
| 2026-02-18 | 1142.50 | 1165.80 | 1137.50 | 1160.30 | +2.23% | 751,200 |
| 2026-02-17 | 1131.30 | 1149.00 | 1128.00 | 1135.00 | +0.11% | 943,600 |
| 2026-02-16 | 1152.50 | 1155.80 | 1132.50 | 1133.80 | -0.80% | 897,200 |
| 2026-02-13 | 1166.50 | 1176.80 | 1139.00 | 1143.00 | -2.87% | 1,124,800 |
| 2026-02-12 | 1160.00 | 1183.80 | 1154.80 | 1176.80 | +2.26% | 1,134,000 |
| 2026-02-10 | 1133.50 | 1158.00 | 1130.50 | 1150.80 | +1.72% | 1,274,400 |
| 2026-02-09 | 1125.00 | 1132.80 | 1107.80 | 1131.30 | +2.15% | 1,312,400 |
| 2026-02-06 | 1078.80 | 1113.50 | 1075.00 | 1107.50 | +2.28% | 1,555,200 |
| 2026-02-05 | 1057.50 | 1119.30 | 1036.00 | 1082.80 | +3.82% | 2,315,600 |
| 2026-02-04 | 1039.30 | 1050.00 | 1032.50 | 1043.00 | +0.94% | 907,200 |
| 2026-02-03 | 1023.00 | 1033.30 | 1014.30 | 1033.30 | +2.58% | 858,400 |
| 2026-02-02 | 1018.00 | 1029.80 | 1003.30 | 1007.30 | +0.45% | 962,000 |
| 2026-01-30 | 1008.80 | 1011.30 | 991.30 | 1002.80 | -0.25% | 805,200 |
| 2026-01-29 | 998.80 | 1007.30 | 987.50 | 1005.30 | +0.70% | 713,200 |
| 2026-01-28 | 1000.00 | 1006.50 | 998.30 | 998.30 | -1.72% | 680,400 |
| 2026-01-27 | 1000.00 | 1022.00 | 994.50 | 1015.80 | +0.40% | 1,011,600 |
| 2026-01-26 | 1013.80 | 1029.50 | 1008.00 | 1011.80 | -1.89% | 843,200 |
| 2026-01-23 | 1037.30 | 1037.30 | 1027.30 | 1031.30 | -0.19% | 802,400 |
| 2026-01-22 | 1020.80 | 1035.00 | 1018.80 | 1033.30 | +1.85% | 1,025,600 |
| 2026-01-21 | 1013.30 | 1019.30 | 1006.00 | 1014.50 | -1.58% | 1,132,800 |
| 2026-01-20 | 1045.50 | 1045.50 | 1027.50 | 1030.80 | -1.10% | 864,000 |
| 2026-01-19 | 1068.80 | 1069.50 | 1027.00 | 1042.30 | -2.62% | 1,004,000 |
| 2026-01-16 | 1051.30 | 1075.80 | 1051.30 | 1070.30 | +1.84% | 1,010,800 |
| 2026-01-15 | 1038.80 | 1055.30 | 1038.80 | 1051.00 | +0.45% | 936,400 |
| 2026-01-14 | 1036.30 | 1048.80 | 1033.80 | 1046.30 | +1.19% | 988,400 |
| 2026-01-13 | 1036.30 | 1045.00 | 1023.80 | 1034.00 | +2.75% | 1,086,000 |
| 2026-01-09 | 1008.00 | 1016.50 | 994.80 | 1006.30 | -0.17% | 1,163,200 |
| 2026-01-08 | 1006.30 | 1018.30 | 1001.00 | 1008.00 | -0.15% | 851,200 |
| 2026-01-07 | 987.50 | 1015.50 | 986.30 | 1009.50 | +1.94% | 1,180,000 |
| 2026-01-06 | 979.50 | 995.00 | 979.50 | 990.30 | +1.31% | 817,200 |
| 2026-01-05 | 956.30 | 979.30 | 956.30 | 977.50 | +2.79% | 1,003,600 |
| 2025-12-30 | 955.00 | 958.00 | 951.00 | 951.00 | -0.87% | 504,800 |
| 2025-12-29 | 954.00 | 959.30 | 951.30 | 959.30 | +0.84% | 526,400 |
| 2025-12-26 | 953.80 | 960.50 | 948.80 | 951.30 | -0.16% | 504,800 |
| 2025-12-25 | 959.80 | 959.80 | 947.00 | 952.80 | +0.69% | 805,600 |
| 2025-12-24 | 964.80 | 967.30 | 942.50 | 946.30 | -2.07% | 957,600 |
| 2025-12-23 | 957.50 | 966.80 | 957.50 | 966.30 | +1.10% | 532,400 |
| 2025-12-22 | 957.50 | 963.50 | 954.50 | 955.80 | +0.58% | 618,400 |
| 2025-12-19 | 943.00 | 953.80 | 943.00 | 950.30 | +0.77% | 1,021,200 |
| 2025-12-18 | 941.30 | 948.80 | 938.80 | 943.00 | +0.29% | 532,800 |
| 2025-12-17 | 940.50 | 946.50 | 933.80 | 940.30 | -0.02% | 691,200 |
| 2025-12-16 | 953.80 | 954.50 | 939.00 | 940.50 | -1.55% | 788,400 |
| 2025-12-15 | 942.30 | 960.00 | 939.80 | 955.30 | +1.38% | 928,400 |
| 2025-12-12 | 933.00 | 942.30 | 931.80 | 942.30 | +2.09% | 846,000 |
| 2025-12-11 | 941.00 | 942.50 | 920.30 | 923.00 | -1.89% | 668,400 |
| 2025-12-10 | 941.50 | 941.50 | 925.00 | 940.80 | +1.82% | 1,152,000 |
| 2025-12-09 | 922.00 | 925.00 | 913.80 | 924.00 | +0.65% | 752,800 |
| 2025-12-08 | 906.80 | 921.80 | 905.50 | 918.00 | +2.17% | 846,800 |
| 2025-12-05 | 897.80 | 907.30 | 895.80 | 898.50 | -1.32% | 848,000 |
| 2025-12-04 | 905.00 | 915.30 | 903.80 | 910.50 | +0.39% | 605,200 |
| 2025-12-03 | 912.50 | 913.50 | 903.80 | 907.00 | -0.58% | 696,400 |
| 2025-12-02 | 909.30 | 913.00 | 902.80 | 912.30 | +1.50% | 679,200 |
| 2025-12-01 | 917.50 | 917.80 | 898.80 | 898.80 | -2.07% | 804,800 |
| 2025-11-28 | 903.00 | 919.30 | 902.00 | 917.80 | +1.55% | 528,000 |
| 2025-11-27 | 905.00 | 910.00 | 903.50 | 903.80 | +0.65% | 523,600 |
| 2025-11-26 | 887.50 | 901.00 | 883.80 | 898.00 | +1.07% | 759,200 |
| 2025-11-25 | 896.30 | 897.80 | 882.50 | 888.50 | +0.85% | 884,000 |
| 2025-11-21 | 874.00 | 887.50 | 871.00 | 881.00 | +0.19% | 836,400 |
| 2025-11-20 | 888.50 | 889.30 | 879.30 | 879.30 | +1.36% | 438,800 |
| 2025-11-19 | 879.30 | 880.50 | 866.50 | 867.50 | -1.12% | 640,800 |
| 2025-11-18 | 888.00 | 891.50 | 874.80 | 877.30 | -1.87% | 653,200 |
| 2025-11-17 | 897.80 | 902.00 | 889.80 | 894.00 | -0.53% | 656,400 |
| 2025-11-14 | 890.30 | 902.80 | 888.80 | 898.80 | -0.35% | 435,600 |
| 2025-11-13 | 899.80 | 907.00 | 899.00 | 902.00 | +1.18% | 539,600 |
| 2025-11-12 | 880.00 | 897.80 | 877.00 | 891.50 | +1.65% | 630,000 |
| 2025-11-11 | 886.30 | 888.30 | 876.30 | 877.00 | -1.05% | 542,800 |
| 2025-11-10 | 891.30 | 894.50 | 884.00 | 886.30 | -0.28% | 746,400 |
| 2025-11-07 | 875.00 | 896.00 | 870.30 | 888.80 | +2.16% | 1,332,000 |
| 2025-11-06 | 867.00 | 879.80 | 862.50 | 870.00 | +1.34% | 1,087,600 |
| 2025-11-05 | 851.50 | 858.50 | 832.50 | 858.50 | +0.12% | 769,600 |
| 2025-11-04 | 860.00 | 864.00 | 845.00 | 857.50 | +1.74% | 1,135,200 |
| 2025-10-31 | 849.80 | 850.00 | 837.00 | 842.80 | -0.02% | 731,200 |
| 2025-10-30 | 832.80 | 844.80 | 829.80 | 843.00 | +1.22% | 774,000 |
| 2025-10-29 | 836.30 | 837.00 | 828.80 | 832.80 | -0.02% | 606,800 |
| 2025-10-28 | 859.00 | 859.00 | 832.80 | 833.00 | -3.87% | 792,400 |
| 2025-10-27 | 865.00 | 868.80 | 857.50 | 866.50 | +1.91% | 800,000 |
| 2025-10-24 | 844.50 | 856.80 | 843.50 | 850.30 | +0.87% | 900,400 |
| 2025-10-23 | 826.80 | 843.50 | 826.80 | 843.00 | +1.44% | 512,400 |
| 2025-10-22 | 823.80 | 833.00 | 823.00 | 831.00 | +0.73% | 681,600 |
| 2025-10-21 | 823.30 | 829.30 | 817.80 | 825.00 | +0.88% | 659,600 |
| 2025-10-20 | 815.00 | 820.30 | 807.50 | 817.80 | +2.16% | 493,600 |
| 2025-10-17 | 806.30 | 806.30 | 799.30 | 800.50 | -0.81% | 466,000 |
| 2025-10-16 | 813.50 | 816.80 | 805.50 | 807.00 | -0.25% | 530,400 |
| 2025-10-15 | 793.80 | 811.30 | 789.50 | 809.00 | +3.12% | 796,800 |
| 2025-10-14 | 782.80 | 796.00 | 777.00 | 784.50 | -1.42% | 691,600 |
| 2025-10-10 | 813.80 | 815.80 | 795.80 | 795.80 | -3.48% | 782,800 |
| 2025-10-09 | 811.80 | 824.80 | 809.30 | 824.50 | +2.49% | 956,400 |
| 2025-10-08 | 805.80 | 811.80 | 803.50 | 804.50 | +0.02% | 512,400 |
| 2025-10-07 | 798.00 | 808.00 | 798.00 | 804.30 | +0.79% | 502,800 |
| 2025-10-06 | 807.50 | 811.50 | 798.00 | 798.00 | +1.01% | 797,200 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+9.20%). Pire mois : Mars (-5.31%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de NAGASE CO.,LTD. (8012.T) ?
1216.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 8012.T ?
Plus haut à 1306.50 et plus bas à 799.30 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de NAGASE CO.,LTD. ?
Historiquement, le mois le plus fort de 8012.T a été Févr (moyenne +9.20%) et le plus faible Mars (moyenne -5.31%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.