Netyear Group Corporation (TYO:3622)
Japan · Delayed Price · Currency is JPY 478.00
-7.00 (-1.44%)
Aug 5, 2026, 10:01 AM JST
Netyear Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 493.00 | 494.00 | 485.00 | 485.00 | 485.00 | -1.82% | 2,700 |
| Aug 3, 2026 | 497.00 | 504.00 | 483.00 | 494.00 | 494.00 | -1.98% | 9,200 |
| Jul 31, 2026 | 510.00 | 516.00 | 504.00 | 504.00 | 504.00 | 0.20% | 8,100 |
| Jul 30, 2026 | 507.00 | 514.00 | 500.00 | 503.00 | 503.00 | -1.37% | 4,600 |
| Jul 29, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -1.54% | 2,600 |
| Jul 28, 2026 | 514.00 | 518.00 | 509.00 | 518.00 | 518.00 | -0.19% | 4,100 |
| Jul 27, 2026 | 515.00 | 519.00 | 513.00 | 519.00 | 519.00 | 0.58% | 1,400 |
| Jul 24, 2026 | 523.00 | 523.00 | 511.00 | 516.00 | 516.00 | -1.71% | 5,200 |
| Jul 23, 2026 | 513.00 | 525.00 | 508.00 | 525.00 | 525.00 | 3.14% | 7,100 |
| Jul 22, 2026 | 505.00 | 509.00 | 505.00 | 509.00 | 509.00 | 0.99% | 900 |
| Jul 21, 2026 | 502.00 | 510.00 | 502.00 | 504.00 | 504.00 | 0.80% | 2,800 |
| Jul 17, 2026 | 502.00 | 508.00 | 500.00 | 500.00 | 500.00 | -0.40% | 5,100 |
| Jul 16, 2026 | 503.00 | 507.00 | 502.00 | 502.00 | 502.00 | -1.18% | 800 |
| Jul 15, 2026 | 500.00 | 508.00 | 500.00 | 508.00 | 508.00 | 1.60% | 1,900 |
| Jul 14, 2026 | 500.00 | 502.00 | 500.00 | 500.00 | 500.00 | - | 1,200 |
| Jul 13, 2026 | 501.00 | 501.00 | 500.00 | 500.00 | 500.00 | -0.20% | 2,300 |
| Jul 10, 2026 | 501.00 | 502.00 | 499.00 | 501.00 | 501.00 | -0.40% | 3,900 |
| Jul 9, 2026 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | -0.20% | 100 |
| Jul 8, 2026 | 509.00 | 509.00 | 501.00 | 504.00 | 504.00 | - | 1,200 |
| Jul 7, 2026 | 503.00 | 504.00 | 501.00 | 504.00 | 504.00 | 0.60% | 1,300 |
| Jul 6, 2026 | 500.00 | 509.00 | 500.00 | 501.00 | 501.00 | -0.20% | 5,700 |
| Jul 3, 2026 | 496.00 | 502.00 | 496.00 | 502.00 | 502.00 | 1.21% | 1,300 |
| Jul 2, 2026 | 496.00 | 506.00 | 496.00 | 496.00 | 496.00 | -0.20% | 1,200 |
| Jul 1, 2026 | 499.00 | 511.00 | 497.00 | 497.00 | 497.00 | -1.19% | 2,900 |
| Jun 30, 2026 | 495.00 | 503.00 | 495.00 | 503.00 | 503.00 | 1.41% | 6,200 |
| Jun 29, 2026 | 490.00 | 501.00 | 490.00 | 496.00 | 496.00 | 0.20% | 4,500 |
| Jun 26, 2026 | 481.00 | 495.00 | 480.00 | 495.00 | 495.00 | -1.98% | 13,800 |
| Jun 25, 2026 | 513.00 | 513.00 | 502.00 | 505.00 | 505.00 | -0.59% | 4,600 |
| Jun 24, 2026 | 508.00 | 509.00 | 507.00 | 508.00 | 508.00 | 0.20% | 2,200 |
| Jun 23, 2026 | 517.00 | 517.00 | 506.00 | 507.00 | 507.00 | 1.60% | 5,800 |
| Jun 22, 2026 | 499.00 | 504.00 | 498.00 | 499.00 | 499.00 | - | 2,400 |
| Jun 19, 2026 | 509.00 | 509.00 | 499.00 | 499.00 | 499.00 | -1.19% | 4,500 |
| Jun 18, 2026 | 505.00 | 506.00 | 498.00 | 505.00 | 505.00 | -0.39% | 7,000 |
| Jun 17, 2026 | 506.00 | 507.00 | 502.00 | 507.00 | 507.00 | -0.20% | 1,700 |
| Jun 16, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 1.40% | 800 |
| Jun 15, 2026 | 505.00 | 509.00 | 501.00 | 501.00 | 501.00 | -0.40% | 1,800 |
| Jun 12, 2026 | 499.00 | 504.00 | 499.00 | 503.00 | 503.00 | 0.80% | 1,800 |
| Jun 11, 2026 | 499.00 | 504.00 | 499.00 | 499.00 | 499.00 | - | 1,300 |
| Jun 10, 2026 | 503.00 | 503.00 | 499.00 | 499.00 | 499.00 | -0.40% | 2,600 |
| Jun 9, 2026 | 500.00 | 501.00 | 500.00 | 501.00 | 501.00 | 0.20% | 1,800 |
| Jun 8, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 2,800 |
| Jun 5, 2026 | 504.00 | 513.00 | 501.00 | 505.00 | 505.00 | 0.80% | 4,800 |
| Jun 4, 2026 | 516.00 | 516.00 | 501.00 | 501.00 | 501.00 | -1.18% | 3,900 |
| Jun 3, 2026 | 504.00 | 511.00 | 500.00 | 507.00 | 507.00 | 0.40% | 5,000 |
| Jun 2, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.20% | 300 |
| Jun 1, 2026 | 510.00 | 512.00 | 501.00 | 504.00 | 504.00 | -0.98% | 6,200 |
| May 29, 2026 | 510.00 | 514.00 | 503.00 | 509.00 | 509.00 | -0.20% | 8,300 |
| May 28, 2026 | 514.00 | 515.00 | 502.00 | 510.00 | 510.00 | 0.39% | 32,500 |
| May 27, 2026 | 510.00 | 512.00 | 503.00 | 508.00 | 508.00 | -0.39% | 6,600 |
| May 26, 2026 | 517.00 | 517.00 | 510.00 | 510.00 | 510.00 | -1.35% | 2,500 |