Natoco Co., Ltd. (TYO:4627)
Japan · Delayed Price · Currency is JPY 1,600.00
-3.00 (-0.19%)
At close: Feb 6, 2026
Natoco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,593.00 | 1,610.00 | 1,593.00 | 1,600.00 | 1,600.00 | -0.19% | 4,400 |
| Feb 5, 2026 | 1,592.00 | 1,603.00 | 1,592.00 | 1,603.00 | 1,603.00 | 0.94% | 2,300 |
| Feb 4, 2026 | 1,586.00 | 1,595.00 | 1,585.00 | 1,588.00 | 1,588.00 | 0.13% | 500 |
| Feb 3, 2026 | 1,590.00 | 1,603.00 | 1,585.00 | 1,586.00 | 1,586.00 | 0.57% | 3,000 |
| Feb 2, 2026 | 1,582.00 | 1,594.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.32% | 2,400 |
| Jan 30, 2026 | 1,588.00 | 1,588.00 | 1,571.00 | 1,582.00 | 1,582.00 | 0.51% | 1,800 |
| Jan 29, 2026 | 1,579.00 | 1,580.00 | 1,572.00 | 1,574.00 | 1,574.00 | -0.32% | 900 |
| Jan 28, 2026 | 1,581.00 | 1,584.00 | 1,568.00 | 1,579.00 | 1,579.00 | -0.13% | 2,600 |
| Jan 27, 2026 | 1,600.00 | 1,600.00 | 1,575.00 | 1,581.00 | 1,581.00 | -0.82% | 3,000 |
| Jan 26, 2026 | 1,595.00 | 1,600.00 | 1,586.00 | 1,594.00 | 1,594.00 | -0.38% | 2,400 |
| Jan 23, 2026 | 1,595.00 | 1,604.00 | 1,594.00 | 1,600.00 | 1,600.00 | 0.25% | 2,600 |
| Jan 22, 2026 | 1,589.00 | 1,600.00 | 1,589.00 | 1,596.00 | 1,596.00 | 0.50% | 3,800 |
| Jan 21, 2026 | 1,590.00 | 1,590.00 | 1,578.00 | 1,588.00 | 1,588.00 | -0.13% | 1,300 |
| Jan 20, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 1,400 |
| Jan 19, 2026 | 1,601.00 | 1,604.00 | 1,597.00 | 1,600.00 | 1,600.00 | -0.25% | 4,400 |
| Jan 16, 2026 | 1,609.00 | 1,609.00 | 1,594.00 | 1,604.00 | 1,604.00 | -0.31% | 1,400 |
| Jan 15, 2026 | 1,601.00 | 1,610.00 | 1,601.00 | 1,609.00 | 1,609.00 | 1.13% | 3,700 |
| Jan 14, 2026 | 1,591.00 | 1,600.00 | 1,588.00 | 1,591.00 | 1,591.00 | 0.19% | 3,300 |
| Jan 13, 2026 | 1,599.00 | 1,600.00 | 1,551.00 | 1,588.00 | 1,588.00 | -0.13% | 5,000 |
| Jan 9, 2026 | 1,582.00 | 1,590.00 | 1,582.00 | 1,590.00 | 1,590.00 | 0.57% | 600 |
| Jan 8, 2026 | 1,597.00 | 1,597.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.82% | 1,800 |
| Jan 7, 2026 | 1,583.00 | 1,600.00 | 1,580.00 | 1,594.00 | 1,594.00 | 0.63% | 1,900 |
| Jan 6, 2026 | 1,583.00 | 1,588.00 | 1,580.00 | 1,584.00 | 1,584.00 | 0.32% | 3,700 |
| Jan 5, 2026 | 1,558.00 | 1,638.00 | 1,558.00 | 1,579.00 | 1,579.00 | 1.48% | 4,800 |
| Dec 30, 2025 | 1,565.00 | 1,567.00 | 1,556.00 | 1,556.00 | 1,556.00 | -0.70% | 4,200 |
| Dec 29, 2025 | 1,550.00 | 1,567.00 | 1,542.00 | 1,567.00 | 1,567.00 | 1.23% | 5,900 |
| Dec 26, 2025 | 1,536.00 | 1,548.00 | 1,534.00 | 1,548.00 | 1,548.00 | 0.78% | 3,800 |
| Dec 25, 2025 | 1,537.00 | 1,539.00 | 1,535.00 | 1,536.00 | 1,536.00 | -0.26% | 3,200 |
| Dec 24, 2025 | 1,542.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.33% | 3,100 |
| Dec 23, 2025 | 1,534.00 | 1,547.00 | 1,448.00 | 1,535.00 | 1,535.00 | 0.07% | 10,500 |
| Dec 22, 2025 | 1,553.00 | 1,553.00 | 1,526.00 | 1,534.00 | 1,534.00 | -1.22% | 6,500 |
| Dec 19, 2025 | 1,559.00 | 1,559.00 | 1,548.00 | 1,553.00 | 1,553.00 | 0.06% | 2,700 |
| Dec 18, 2025 | 1,560.00 | 1,560.00 | 1,552.00 | 1,552.00 | 1,552.00 | -0.19% | 800 |
| Dec 17, 2025 | 1,573.00 | 1,573.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.38% | 6,000 |
| Dec 16, 2025 | 1,579.00 | 1,579.00 | 1,547.00 | 1,561.00 | 1,561.00 | -7.91% | 27,100 |
| Dec 15, 2025 | 1,595.00 | 1,695.00 | 1,590.00 | 1,695.00 | 1,695.00 | 6.74% | 18,100 |
| Dec 12, 2025 | 1,582.00 | 1,588.00 | 1,580.00 | 1,588.00 | 1,588.00 | 0.38% | 4,400 |
| Dec 11, 2025 | 1,589.00 | 1,589.00 | 1,582.00 | 1,582.00 | 1,582.00 | -0.44% | 1,000 |
| Dec 10, 2025 | 1,589.00 | 1,589.00 | 1,584.00 | 1,589.00 | 1,589.00 | -0.19% | 1,000 |
| Dec 9, 2025 | 1,584.00 | 1,592.00 | 1,584.00 | 1,592.00 | 1,592.00 | 0.32% | 2,700 |
| Dec 8, 2025 | 1,568.00 | 1,587.00 | 1,568.00 | 1,587.00 | 1,587.00 | 1.21% | 3,900 |
| Dec 5, 2025 | 1,563.00 | 1,569.00 | 1,562.00 | 1,568.00 | 1,568.00 | 0.38% | 1,800 |
| Dec 4, 2025 | 1,560.00 | 1,570.00 | 1,560.00 | 1,562.00 | 1,562.00 | -0.13% | 5,500 |
| Dec 3, 2025 | 1,560.00 | 1,567.00 | 1,560.00 | 1,564.00 | 1,564.00 | 0.32% | 1,800 |
| Dec 2, 2025 | 1,568.00 | 1,568.00 | 1,550.00 | 1,559.00 | 1,559.00 | -0.57% | 1,600 |
| Dec 1, 2025 | 1,556.00 | 1,568.00 | 1,556.00 | 1,568.00 | 1,568.00 | 0.84% | 3,500 |
| Nov 28, 2025 | 1,554.00 | 1,557.00 | 1,554.00 | 1,555.00 | 1,555.00 | 0.06% | 1,700 |
| Nov 27, 2025 | 1,549.00 | 1,557.00 | 1,548.00 | 1,554.00 | 1,554.00 | 0.32% | 2,400 |
| Nov 26, 2025 | 1,559.00 | 1,559.00 | 1,547.00 | 1,549.00 | 1,549.00 | 0.26% | 2,200 |
| Nov 25, 2025 | 1,543.00 | 1,552.00 | 1,543.00 | 1,545.00 | 1,545.00 | -0.52% | 10,600 |