Netyear Group Corporation (TYO:3622)
Japan · Delayed Price · Currency is JPY 522.00
-3.00 (-0.57%)
May 13, 2026, 3:30 PM JST
Netyear Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 522.00 | 523.00 | 522.00 | 523.00 | - | -0.38% | 2,100 |
| 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 | -1.30% | 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 |
| Mar 17, 2026 | 540.00 | 543.00 | 535.00 | 535.00 | 528.04 | -0.93% | 4,600 |
| Mar 16, 2026 | 540.00 | 542.00 | 531.00 | 540.00 | 532.97 | - | 2,800 |
| Mar 13, 2026 | 542.00 | 543.00 | 540.00 | 540.00 | 532.97 | -0.37% | 1,200 |
| Mar 12, 2026 | 536.00 | 543.00 | 530.00 | 542.00 | 534.95 | 1.31% | 4,400 |
| Mar 11, 2026 | 545.00 | 546.00 | 532.00 | 535.00 | 528.04 | -1.11% | 9,700 |
| Mar 10, 2026 | 541.00 | 550.00 | 540.00 | 541.00 | 533.96 | 1.88% | 18,000 |
| Mar 9, 2026 | 550.00 | 550.00 | 524.00 | 531.00 | 524.09 | -4.67% | 20,500 |
| Mar 6, 2026 | 554.00 | 557.00 | 554.00 | 557.00 | 549.75 | - | 2,900 |
| Mar 5, 2026 | 555.00 | 560.00 | 552.00 | 557.00 | 549.75 | 1.64% | 10,300 |
| Mar 4, 2026 | 552.00 | 572.00 | 548.00 | 548.00 | 540.87 | -2.49% | 15,900 |
| Mar 3, 2026 | 580.00 | 580.00 | 556.00 | 562.00 | 554.69 | -2.09% | 11,600 |
| Mar 2, 2026 | 571.00 | 575.00 | 571.00 | 574.00 | 566.53 | -0.17% | 2,000 |
| Feb 27, 2026 | 575.00 | 579.00 | 573.00 | 575.00 | 567.52 | 0.17% | 7,800 |
| Feb 26, 2026 | 579.00 | 582.00 | 570.00 | 574.00 | 566.53 | 0.88% | 8,600 |