Natoco Co., Ltd. (TYO:4627)
Japan · Delayed Price · Currency is JPY 1,841.00
-95.00 (-4.91%)
Nov 6, 2026, 3:22 PM JST
Natoco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,864.00 | 1,897.00 | 1,810.00 | 1,841.00 | 1,841.00 | -4.91% | 9,500 |
| Nov 5, 2026 | 1,904.00 | 1,965.00 | 1,904.00 | 1,936.00 | 1,936.00 | 1.68% | 3,400 |
| Nov 4, 2026 | 1,938.00 | 1,958.00 | 1,904.00 | 1,904.00 | 1,904.00 | -2.76% | 3,600 |
| Nov 2, 2026 | 1,938.00 | 1,958.00 | 1,889.00 | 1,958.00 | 1,958.00 | -0.41% | 9,200 |
| Oct 30, 2026 | 2,013.00 | 2,013.00 | 1,930.00 | 1,966.00 | 1,966.00 | -2.33% | 11,000 |
| Oct 29, 2026 | 2,015.00 | 2,025.00 | 1,965.00 | 2,013.00 | 2,013.00 | -1.11% | 9,700 |
| Oct 28, 2026 | 2,082.00 | 2,093.00 | 2,033.00 | 2,063.00 | 2,035.60 | 0.34% | 7,400 |
| Oct 27, 2026 | 2,005.00 | 2,056.00 | 2,000.00 | 2,056.00 | 2,028.69 | 3.68% | 3,400 |
| Oct 26, 2026 | 2,000.00 | 2,017.00 | 1,980.00 | 1,983.00 | 1,956.66 | -0.60% | 6,400 |
| Oct 23, 2026 | 2,032.00 | 2,032.00 | 1,991.00 | 1,995.00 | 1,968.50 | -1.92% | 6,300 |
| Oct 22, 2026 | 2,085.00 | 2,092.00 | 1,987.00 | 2,034.00 | 2,006.99 | -2.45% | 10,100 |
| Oct 21, 2026 | 2,117.00 | 2,120.00 | 2,069.00 | 2,085.00 | 2,057.31 | 0.87% | 4,000 |
| Oct 20, 2026 | 2,110.00 | 2,110.00 | 2,065.00 | 2,067.00 | 2,039.55 | -2.04% | 3,700 |
| Oct 19, 2026 | 2,110.00 | 2,110.00 | 2,080.00 | 2,110.00 | 2,081.98 | -0.47% | 6,900 |
| Oct 16, 2026 | 2,081.00 | 2,128.00 | 2,056.00 | 2,120.00 | 2,091.84 | 4.38% | 6,200 |
| Oct 15, 2026 | 2,050.00 | 2,065.00 | 1,990.00 | 2,031.00 | 2,004.03 | -0.83% | 11,200 |
| Oct 14, 2026 | 2,046.00 | 2,077.00 | 2,046.00 | 2,048.00 | 2,020.80 | -1.77% | 3,800 |
| Oct 13, 2026 | 2,117.00 | 2,153.00 | 2,084.00 | 2,085.00 | 2,057.31 | -1.56% | 4,400 |
| Oct 9, 2026 | 2,104.00 | 2,118.00 | 2,092.00 | 2,118.00 | 2,089.87 | 1.10% | 1,500 |
| Oct 8, 2026 | 2,159.00 | 2,159.00 | 2,085.00 | 2,095.00 | 2,067.18 | -3.19% | 3,800 |
| Oct 7, 2026 | 2,150.00 | 2,171.00 | 2,131.00 | 2,164.00 | 2,135.26 | 0.84% | 7,200 |
| Oct 6, 2026 | 2,111.00 | 2,146.00 | 2,090.00 | 2,146.00 | 2,117.50 | 2.19% | 5,200 |
| Oct 5, 2026 | 2,084.00 | 2,130.00 | 2,061.00 | 2,100.00 | 2,072.11 | 0.77% | 4,600 |
| Oct 2, 2026 | 2,096.00 | 2,121.00 | 2,059.00 | 2,084.00 | 2,056.32 | 0.97% | 8,600 |
| Oct 1, 2026 | 2,099.00 | 2,171.00 | 2,042.00 | 2,064.00 | 2,036.59 | -1.24% | 12,200 |
| Sep 30, 2026 | 2,065.00 | 2,096.00 | 2,060.00 | 2,090.00 | 2,062.24 | 2.20% | 8,600 |
| Sep 29, 2026 | 2,041.00 | 2,060.00 | 2,018.00 | 2,045.00 | 2,017.84 | 0.34% | 8,100 |
| Sep 28, 2026 | 1,970.00 | 2,038.00 | 1,970.00 | 2,038.00 | 2,010.93 | 3.72% | 15,200 |
| Sep 25, 2026 | 1,969.00 | 1,969.00 | 1,955.00 | 1,965.00 | 1,938.90 | 0.72% | 2,700 |
| Sep 24, 2026 | 1,942.00 | 1,973.00 | 1,942.00 | 1,951.00 | 1,925.09 | 0.52% | 8,600 |
| Sep 18, 2026 | 1,957.00 | 1,957.00 | 1,916.00 | 1,941.00 | 1,915.22 | -0.82% | 2,700 |
| Sep 17, 2026 | 1,946.00 | 1,958.00 | 1,942.00 | 1,957.00 | 1,931.01 | 0.57% | 6,600 |
| Sep 16, 2026 | 1,930.00 | 1,946.00 | 1,905.00 | 1,946.00 | 1,920.16 | 1.57% | 6,000 |
| Sep 15, 2026 | 1,904.00 | 1,919.00 | 1,904.00 | 1,916.00 | 1,890.55 | - | 3,100 |
| Sep 14, 2026 | 1,928.00 | 1,930.00 | 1,886.00 | 1,916.00 | 1,890.55 | -0.16% | 4,500 |
| Sep 11, 2026 | 1,899.00 | 1,927.00 | 1,880.00 | 1,919.00 | 1,893.51 | 0.47% | 5,200 |
| Sep 10, 2026 | 1,903.00 | 1,912.00 | 1,862.00 | 1,910.00 | 1,884.63 | 0.05% | 8,100 |
| Sep 9, 2026 | 1,897.00 | 1,948.00 | 1,882.00 | 1,909.00 | 1,883.65 | 1.98% | 36,800 |
| Sep 8, 2026 | 1,860.00 | 1,900.00 | 1,848.00 | 1,872.00 | 1,847.14 | 0.16% | 29,000 |
| Sep 7, 2026 | 1,974.00 | 1,979.00 | 1,860.00 | 1,869.00 | 1,844.18 | -3.66% | 93,800 |
| Sep 4, 2026 | 1,937.00 | 1,940.00 | 1,918.00 | 1,940.00 | 1,914.24 | 1.20% | 37,900 |
| Sep 3, 2026 | 1,956.00 | 1,977.00 | 1,915.00 | 1,917.00 | 1,891.54 | 0.05% | 12,100 |
| Sep 2, 2026 | 1,950.00 | 1,950.00 | 1,910.00 | 1,916.00 | 1,890.55 | -2.44% | 8,700 |
| Sep 1, 2026 | 1,919.00 | 1,964.00 | 1,906.00 | 1,964.00 | 1,937.92 | 2.34% | 8,100 |
| Aug 31, 2026 | 1,870.00 | 1,920.00 | 1,870.00 | 1,919.00 | 1,893.51 | 2.07% | 7,000 |
| Aug 28, 2026 | 1,875.00 | 1,881.00 | 1,840.00 | 1,880.00 | 1,855.03 | 0.27% | 10,300 |
| Aug 27, 2026 | 1,861.00 | 1,875.00 | 1,834.00 | 1,875.00 | 1,850.10 | 1.52% | 6,900 |
| Aug 26, 2026 | 1,877.00 | 1,877.00 | 1,834.00 | 1,847.00 | 1,822.47 | -1.07% | 3,800 |
| Aug 25, 2026 | 1,854.00 | 1,867.00 | 1,832.00 | 1,867.00 | 1,842.20 | 0.76% | 900 |
| Aug 24, 2026 | 1,852.00 | 1,856.00 | 1,765.00 | 1,853.00 | 1,828.39 | - | 16,000 |