Natoco Co., Ltd. (TYO:4627)
Japan · Delayed Price · Currency is JPY 1,801.00
+1.00 (0.06%)
Mar 4, 2026, 3:30 PM JST
Natoco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,772.00 | 1,810.00 | 1,766.00 | 1,800.00 | 1,800.00 | 1.58% | 66,300 |
| Mar 2, 2026 | 1,738.00 | 1,778.00 | 1,719.00 | 1,772.00 | 1,772.00 | -0.34% | 45,100 |
| Feb 27, 2026 | 1,771.00 | 1,797.00 | 1,770.00 | 1,778.00 | 1,778.00 | 0.91% | 19,600 |
| Feb 26, 2026 | 1,710.00 | 1,781.00 | 1,707.00 | 1,762.00 | 1,762.00 | 3.10% | 17,100 |
| Feb 25, 2026 | 1,700.00 | 1,710.00 | 1,691.00 | 1,709.00 | 1,709.00 | 1.54% | 14,300 |
| Feb 24, 2026 | 1,710.00 | 1,710.00 | 1,682.00 | 1,683.00 | 1,683.00 | -1.58% | 8,600 |
| Feb 20, 2026 | 1,679.00 | 1,745.00 | 1,679.00 | 1,710.00 | 1,710.00 | 1.85% | 26,800 |
| Feb 19, 2026 | 1,650.00 | 1,680.00 | 1,634.00 | 1,679.00 | 1,679.00 | 3.51% | 12,000 |
| Feb 18, 2026 | 1,602.00 | 1,622.00 | 1,602.00 | 1,622.00 | 1,622.00 | 1.06% | 7,200 |
| Feb 17, 2026 | 1,604.00 | 1,608.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.50% | 10,900 |
| Feb 16, 2026 | 1,614.00 | 1,615.00 | 1,597.00 | 1,597.00 | 1,597.00 | -0.06% | 8,200 |
| Feb 13, 2026 | 1,610.00 | 1,611.00 | 1,592.00 | 1,598.00 | 1,598.00 | -0.62% | 5,600 |
| Feb 12, 2026 | 1,602.00 | 1,616.00 | 1,602.00 | 1,608.00 | 1,608.00 | 0.94% | 3,200 |
| Feb 10, 2026 | 1,580.00 | 1,593.00 | 1,580.00 | 1,593.00 | 1,593.00 | 0.19% | 3,300 |
| Feb 9, 2026 | 1,614.00 | 1,750.00 | 1,531.00 | 1,590.00 | 1,590.00 | -0.63% | 64,200 |
| 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 |