Netyear Group Corporation (TYO:3622)
Japan · Delayed Price · Currency is JPY 507.00
+2.00 (0.40%)
Jun 3, 2026, 3:09 PM JST
Netyear Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 518.00 | 520.00 | 515.00 | 517.00 | 517.00 | 0.58% | 3,900 |
| May 22, 2026 | 503.00 | 514.00 | 503.00 | 514.00 | 514.00 | 2.39% | 3,400 |
| May 21, 2026 | 495.00 | 504.00 | 495.00 | 502.00 | 502.00 | - | 8,000 |
| May 20, 2026 | 501.00 | 504.00 | 495.00 | 502.00 | 502.00 | -0.79% | 13,100 |
| May 19, 2026 | 507.00 | 510.00 | 504.00 | 506.00 | 506.00 | -0.20% | 6,100 |
| May 18, 2026 | 519.00 | 522.00 | 506.00 | 507.00 | 507.00 | -2.12% | 9,900 |
| May 15, 2026 | 522.00 | 522.00 | 518.00 | 518.00 | 518.00 | -0.58% | 4,000 |
| May 14, 2026 | 522.00 | 523.00 | 520.00 | 521.00 | 521.00 | -0.19% | 4,800 |
| May 13, 2026 | 522.00 | 524.00 | 522.00 | 522.00 | 522.00 | -0.57% | 6,800 |
| May 12, 2026 | 530.00 | 530.00 | 523.00 | 525.00 | 525.00 | -0.76% | 10,800 |
| May 11, 2026 | 528.00 | 536.00 | 528.00 | 529.00 | 529.00 | 0.38% | 2,200 |
| May 8, 2026 | 530.00 | 530.00 | 525.00 | 527.00 | 527.00 | -0.19% | 3,700 |
| May 7, 2026 | 541.00 | 541.00 | 525.00 | 528.00 | 528.00 | 0.76% | 9,000 |
| May 1, 2026 | 541.00 | 541.00 | 524.00 | 524.00 | 524.00 | -3.32% | 17,900 |
| Apr 30, 2026 | 547.00 | 552.00 | 533.00 | 542.00 | 542.00 | -4.41% | 40,900 |
| Apr 28, 2026 | 563.00 | 575.00 | 560.00 | 567.00 | 567.00 | - | 16,100 |
| Apr 27, 2026 | 564.00 | 574.00 | 560.00 | 567.00 | 567.00 | 1.98% | 9,000 |
| Apr 24, 2026 | 558.00 | 558.00 | 551.00 | 556.00 | 556.00 | 1.09% | 2,400 |
| Apr 23, 2026 | 556.00 | 556.00 | 547.00 | 550.00 | 550.00 | -0.18% | 3,300 |
| Apr 22, 2026 | 550.00 | 556.00 | 550.00 | 551.00 | 551.00 | 0.18% | 7,200 |
| Apr 21, 2026 | 543.00 | 550.00 | 543.00 | 550.00 | 550.00 | 0.18% | 3,000 |
| Apr 20, 2026 | 550.00 | 552.00 | 544.00 | 549.00 | 549.00 | 0.37% | 5,400 |
| Apr 17, 2026 | 546.00 | 552.00 | 546.00 | 547.00 | 547.00 | -0.91% | 4,300 |
| Apr 16, 2026 | 545.00 | 552.00 | 545.00 | 552.00 | 552.00 | 1.28% | 4,900 |
| Apr 15, 2026 | 549.00 | 549.00 | 545.00 | 545.00 | 545.00 | -0.37% | 3,500 |
| Apr 14, 2026 | 544.00 | 547.00 | 540.00 | 547.00 | 547.00 | -0.18% | 6,800 |
| Apr 13, 2026 | 549.00 | 549.00 | 548.00 | 548.00 | 548.00 | 1.29% | 800 |
| Apr 10, 2026 | 545.00 | 545.00 | 540.00 | 541.00 | 541.00 | -0.92% | 4,500 |
| Apr 9, 2026 | 554.00 | 554.00 | 545.00 | 546.00 | 546.00 | -0.18% | 2,700 |
| Apr 8, 2026 | 547.00 | 551.00 | 547.00 | 547.00 | 547.00 | - | 5,100 |
| Apr 7, 2026 | 566.00 | 566.00 | 541.00 | 547.00 | 547.00 | -3.36% | 3,700 |
| Apr 6, 2026 | 542.00 | 569.00 | 542.00 | 566.00 | 566.00 | 3.66% | 10,800 |
| Apr 3, 2026 | 539.00 | 546.00 | 539.00 | 546.00 | 546.00 | 1.30% | 1,500 |
| Apr 2, 2026 | 541.00 | 545.00 | 525.00 | 539.00 | 539.00 | 0.19% | 8,100 |
| Apr 1, 2026 | 543.00 | 543.00 | 538.00 | 538.00 | 538.00 | 0.37% | 3,000 |
| Mar 31, 2026 | 530.00 | 536.00 | 521.00 | 536.00 | 536.00 | 0.94% | 5,600 |
| Mar 30, 2026 | 538.00 | 538.00 | 530.00 | 531.00 | 531.00 | - | 2,400 |
| Mar 27, 2026 | 537.00 | 539.00 | 533.00 | 538.00 | 531.00 | -0.19% | 2,900 |
| Mar 26, 2026 | 540.00 | 544.00 | 539.00 | 539.00 | 531.99 | - | 2,600 |
| Mar 25, 2026 | 536.00 | 541.00 | 526.00 | 539.00 | 531.99 | 1.70% | 5,800 |
| Mar 24, 2026 | 537.00 | 537.00 | 529.00 | 530.00 | 523.10 | -0.75% | 3,800 |
| Mar 23, 2026 | 539.00 | 540.00 | 534.00 | 534.00 | 527.05 | -2.55% | 7,600 |
| Mar 19, 2026 | 543.00 | 556.00 | 543.00 | 548.00 | 540.87 | 0.18% | 4,800 |
| Mar 18, 2026 | 540.00 | 547.00 | 540.00 | 547.00 | 539.88 | 2.24% | 2,900 |