Other US listings · NGSCF · stock
Nagase & Co., Ltd./ADR (NGSCF) stock price history
Every Other US listings trading session of Nagase & Co., Ltd./ADR from Feb 8, 2019 to Jul 17, 2026: 486 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NGSCF adjusted close, 2019 to 2026
- $117.94
- All time high, 2024
- $23.47
- 52 week high, $3.43 low
- 486
- Daily sessions since 2019
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
NGSCF key facts
- Nagase & Co., Ltd./ADR (NGSCF) closed at $7.36 on Jul 17, 2026 on Other US listings.
- NGSCF's all time high close is $117.94, set on Mar 28, 2024; its all time low close is $3.43 on Mar 30, 2026.
- NGSCF's 52 week range is $3.43 to $23.47.
- NGSCF returned -68.6% over the year to Jul 17, 2026 and -92.8% over five years.
- Since Feb 8, 2019 NGSCF returned -78%, -18.2% a year compounded.
- NGSCF's deepest drawdown was -97.1% from Sep 26, 2024 to Mar 30, 2026.
- DataCedar holds 486 daily sessions of NGSCF history from Feb 8, 2019, adjusted for splits and dividends, served by the API under a key.
NGSCF price chart, 2019 to 2026
NGSCF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -3.0% |
| 6 months | -68.6% |
| Year to date | -68.6% |
| 1 year | -68.6% |
| 3 years | -92.8% |
| 5 years | -92.8% |
| 10 years | n/a |
| Since Feb 8, 2019 | -77.5% |
| Compound annual growth, 7.4 years | -18.2% |
NGSCF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $117.94 on Mar 28, 2024
- All time low close
- $3.43 on Mar 30, 2026
- 52 week high
- $23.47 on Jul 17, 2025
- 52 week low
- $3.43 on Mar 30, 2026
- Deepest drawdown
- -97.1% from Sep 26, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +212.3% on Sep 27, 2019
- Worst single session
- -85.4% on Mar 30, 2026
- Volatility, 1 year annualised
- 263.3%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2024, +15%
- Worst calendar year
- 2025, -80%
NGSCF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Feb 8, 2019; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.43 | $7.70 | $3.43 | $7.36 | -68.6% | 18.7K | 76 |
| 2025 | $23.47 | $23.47 | $23.47 | $23.47 | -80.1% | 0 | 126 |
| 2024 | $117.94 | $117.94 | $117.94 | $117.94 | +15.2% | 0 | 126 |
| 2020 | $102.38 | $102.38 | $102.38 | $102.38 | 0.0% | 0 | 60 |
| 2019 | $32.78 | $102.38 | $32.78 | $102.38 | n/a | 1.6K | 98 |
NGSCF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $7.36 | 0.0% |
| June 2026 | $7.36 | -3.0% |
| May 2026 | $7.59 | 0.0% |
| April 2026 | $7.59 | +121.0% |
| March 2026 | $3.43 | -85.4% |
| September 2025 | $23.47 | 0.0% |
| August 2025 | $23.47 | 0.0% |
| July 2025 | $23.47 | 0.0% |
| June 2025 | $23.47 | 0.0% |
| May 2025 | $23.47 | 0.0% |
| April 2025 | $23.47 | 0.0% |
| March 2025 | $23.47 | -80.1% |
About the NGSCF data
Daily bars. 486 sessions from Feb 8, 2019 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 8, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NGSCF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
NGSCF share price history
