Natoco Co., Ltd. (TYO:4627)
Japan · Delayed Price · Currency is JPY 1,662.00
-9.00 (-0.54%)
May 14, 2026, 3:24 PM JST
Natoco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,664.00 | 1,677.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.54% | 900 |
| May 13, 2026 | 1,693.00 | 1,700.00 | 1,656.00 | 1,671.00 | 1,671.00 | -1.01% | 3,200 |
| May 12, 2026 | 1,620.00 | 1,690.00 | 1,616.00 | 1,688.00 | 1,688.00 | 3.88% | 6,800 |
| May 11, 2026 | 1,609.00 | 1,638.00 | 1,609.00 | 1,625.00 | 1,625.00 | 1.06% | 2,100 |
| May 8, 2026 | 1,600.00 | 1,627.00 | 1,598.00 | 1,608.00 | 1,608.00 | 0.06% | 6,600 |
| May 7, 2026 | 1,606.00 | 1,621.00 | 1,599.00 | 1,607.00 | 1,607.00 | 0.82% | 2,300 |
| May 1, 2026 | 1,589.00 | 1,596.00 | 1,575.00 | 1,594.00 | 1,594.00 | -0.13% | 4,800 |
| Apr 30, 2026 | 1,626.00 | 1,626.00 | 1,585.00 | 1,596.00 | 1,596.00 | -0.87% | 2,300 |
| Apr 28, 2026 | 1,602.00 | 1,620.00 | 1,602.00 | 1,610.00 | 1,610.00 | -1.89% | 2,900 |
| Apr 27, 2026 | 1,655.00 | 1,665.00 | 1,641.00 | 1,641.00 | 1,614.00 | -0.61% | 3,300 |
| Apr 24, 2026 | 1,675.00 | 1,675.00 | 1,651.00 | 1,651.00 | 1,623.84 | -1.08% | 2,700 |
| Apr 23, 2026 | 1,684.00 | 1,695.00 | 1,660.00 | 1,669.00 | 1,641.54 | -0.18% | 2,400 |
| Apr 22, 2026 | 1,709.00 | 1,709.00 | 1,672.00 | 1,672.00 | 1,644.49 | -2.17% | 2,600 |
| Apr 21, 2026 | 1,697.00 | 1,709.00 | 1,697.00 | 1,709.00 | 1,680.88 | 1.91% | 1,100 |
| Apr 20, 2026 | 1,707.00 | 1,712.00 | 1,677.00 | 1,677.00 | 1,649.41 | -1.87% | 11,900 |
| Apr 17, 2026 | 1,717.00 | 1,717.00 | 1,705.00 | 1,709.00 | 1,680.88 | -0.23% | 2,000 |
| Apr 16, 2026 | 1,722.00 | 1,725.00 | 1,707.00 | 1,713.00 | 1,684.82 | 0.47% | 5,700 |
| Apr 15, 2026 | 1,726.00 | 1,738.00 | 1,705.00 | 1,705.00 | 1,676.95 | -1.16% | 1,600 |
| Apr 14, 2026 | 1,712.00 | 1,725.00 | 1,711.00 | 1,725.00 | 1,696.62 | 0.17% | 900 |
| Apr 13, 2026 | 1,670.00 | 1,722.00 | 1,661.00 | 1,722.00 | 1,693.67 | 1.89% | 4,100 |
| Apr 10, 2026 | 1,730.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,662.19 | -1.63% | 3,800 |
| Apr 9, 2026 | 1,723.00 | 1,734.00 | 1,715.00 | 1,718.00 | 1,689.73 | -0.35% | 2,500 |
| Apr 8, 2026 | 1,755.00 | 1,755.00 | 1,714.00 | 1,724.00 | 1,695.63 | -1.49% | 5,400 |
| Apr 7, 2026 | 1,749.00 | 1,750.00 | 1,736.00 | 1,750.00 | 1,721.21 | 0.69% | 1,500 |
| Apr 6, 2026 | 1,705.00 | 1,750.00 | 1,705.00 | 1,738.00 | 1,709.40 | 2.18% | 2,100 |
| Apr 3, 2026 | 1,681.00 | 1,701.00 | 1,680.00 | 1,701.00 | 1,673.01 | 1.43% | 600 |
| Apr 2, 2026 | 1,711.00 | 1,718.00 | 1,677.00 | 1,677.00 | 1,649.41 | -2.56% | 1,600 |
| Apr 1, 2026 | 1,675.00 | 1,721.00 | 1,675.00 | 1,721.00 | 1,692.68 | 2.75% | 2,600 |
| Mar 31, 2026 | 1,753.00 | 1,753.00 | 1,663.00 | 1,675.00 | 1,647.44 | -3.35% | 7,700 |
| Mar 30, 2026 | 1,715.00 | 1,745.00 | 1,715.00 | 1,733.00 | 1,704.49 | -1.25% | 2,500 |
| Mar 27, 2026 | 1,759.00 | 1,766.00 | 1,748.00 | 1,755.00 | 1,726.12 | -1.85% | 2,200 |
| Mar 26, 2026 | 1,807.00 | 1,807.00 | 1,760.00 | 1,788.00 | 1,758.58 | -0.56% | 26,100 |
| Mar 25, 2026 | 1,789.00 | 1,802.00 | 1,789.00 | 1,798.00 | 1,768.42 | -0.11% | 7,700 |
| Mar 24, 2026 | 1,798.00 | 1,816.00 | 1,789.00 | 1,800.00 | 1,770.38 | 0.33% | 4,000 |
| Mar 23, 2026 | 1,817.00 | 1,817.00 | 1,794.00 | 1,794.00 | 1,764.48 | -1.43% | 5,900 |
| Mar 19, 2026 | 1,801.00 | 1,820.00 | 1,781.00 | 1,820.00 | 1,790.05 | 1.05% | 3,200 |
| Mar 18, 2026 | 1,811.00 | 1,822.00 | 1,800.00 | 1,801.00 | 1,771.37 | -0.50% | 13,700 |
| Mar 17, 2026 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,780.22 | 0.44% | 1,700 |
| Mar 16, 2026 | 1,800.00 | 1,802.00 | 1,795.00 | 1,802.00 | 1,772.35 | 0.11% | 5,000 |
| Mar 13, 2026 | 1,803.00 | 1,803.00 | 1,798.00 | 1,800.00 | 1,770.38 | -0.17% | 2,300 |
| Mar 12, 2026 | 1,783.00 | 1,803.00 | 1,783.00 | 1,803.00 | 1,773.33 | -0.39% | 2,500 |
| Mar 11, 2026 | 1,802.00 | 1,811.00 | 1,802.00 | 1,810.00 | 1,780.22 | 0.44% | 2,600 |
| Mar 10, 2026 | 1,788.00 | 1,809.00 | 1,788.00 | 1,802.00 | 1,772.35 | 1.24% | 7,000 |
| Mar 9, 2026 | 1,800.00 | 1,801.00 | 1,730.00 | 1,780.00 | 1,750.71 | -1.11% | 10,000 |
| Mar 6, 2026 | 1,791.00 | 1,801.00 | 1,791.00 | 1,800.00 | 1,770.38 | 0.11% | 5,200 |
| Mar 5, 2026 | 1,822.00 | 1,822.00 | 1,797.00 | 1,798.00 | 1,768.42 | -0.17% | 9,300 |
| Mar 4, 2026 | 1,791.00 | 1,809.00 | 1,786.00 | 1,801.00 | 1,771.37 | 0.06% | 21,100 |
| Mar 3, 2026 | 1,772.00 | 1,810.00 | 1,766.00 | 1,800.00 | 1,770.38 | 1.58% | 66,300 |
| Mar 2, 2026 | 1,738.00 | 1,778.00 | 1,719.00 | 1,772.00 | 1,742.84 | -0.34% | 45,100 |
| Feb 27, 2026 | 1,771.00 | 1,797.00 | 1,770.00 | 1,778.00 | 1,748.75 | 0.91% | 19,600 |