Natoco Co., Ltd. (TYO:4627)
Japan · Delayed Price · Currency is JPY 1,726.00
+15.00 (0.88%)
Aug 6, 2026, 10:58 AM JST
Natoco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,719.00 | 1,742.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.35% | 1,700 |
| Aug 4, 2026 | 1,746.00 | 1,746.00 | 1,703.00 | 1,717.00 | 1,717.00 | -1.66% | 6,000 |
| Aug 3, 2026 | 1,760.00 | 1,760.00 | 1,746.00 | 1,746.00 | 1,746.00 | -1.30% | 1,100 |
| Jul 31, 2026 | 1,769.00 | 1,769.00 | 1,742.00 | 1,769.00 | 1,769.00 | 1.38% | 1,100 |
| Jul 30, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.57% | 300 |
| Jul 28, 2026 | 1,766.00 | 1,769.00 | 1,743.00 | 1,755.00 | 1,755.00 | -0.57% | 1,600 |
| Jul 27, 2026 | 1,738.00 | 1,765.00 | 1,738.00 | 1,765.00 | 1,765.00 | 2.44% | 1,900 |
| Jul 24, 2026 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | - | 100 |
| Jul 23, 2026 | 1,729.00 | 1,729.00 | 1,720.00 | 1,723.00 | 1,723.00 | -0.40% | 800 |
| Jul 22, 2026 | 1,730.00 | 1,754.00 | 1,722.00 | 1,730.00 | 1,730.00 | 0.12% | 5,400 |
| Jul 21, 2026 | 1,743.00 | 1,752.00 | 1,728.00 | 1,728.00 | 1,728.00 | -0.97% | 4,100 |
| Jul 17, 2026 | 1,744.00 | 1,746.00 | 1,730.00 | 1,745.00 | 1,745.00 | -0.40% | 900 |
| Jul 16, 2026 | 1,747.00 | 1,752.00 | 1,731.00 | 1,752.00 | 1,752.00 | 0.92% | 1,600 |
| Jul 15, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,736.00 | 1,736.00 | -1.25% | 2,200 |
| Jul 14, 2026 | 1,760.00 | 1,776.00 | 1,741.00 | 1,758.00 | 1,758.00 | 0.17% | 1,000 |
| Jul 13, 2026 | 1,755.00 | 1,755.00 | 1,721.00 | 1,755.00 | 1,755.00 | 0.06% | 3,300 |
| Jul 10, 2026 | 1,756.00 | 1,756.00 | 1,753.00 | 1,754.00 | 1,754.00 | -0.06% | 900 |
| Jul 9, 2026 | 1,767.00 | 1,767.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.07% | 500 |
| Jul 8, 2026 | 1,775.00 | 1,789.00 | 1,765.00 | 1,774.00 | 1,774.00 | -0.06% | 1,900 |
| Jul 7, 2026 | 1,794.00 | 1,794.00 | 1,774.00 | 1,775.00 | 1,775.00 | 0.11% | 700 |
| Jul 6, 2026 | 1,793.00 | 1,793.00 | 1,771.00 | 1,773.00 | 1,773.00 | - | 1,500 |
| Jul 3, 2026 | 1,800.00 | 1,800.00 | 1,761.00 | 1,773.00 | 1,773.00 | -2.74% | 4,700 |
| Jul 2, 2026 | 1,821.00 | 1,823.00 | 1,796.00 | 1,823.00 | 1,823.00 | 0.33% | 2,500 |
| Jul 1, 2026 | 1,820.00 | 1,820.00 | 1,800.00 | 1,817.00 | 1,817.00 | -0.06% | 2,000 |
| Jun 30, 2026 | 1,821.00 | 1,829.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.17% | 2,800 |
| Jun 29, 2026 | 1,781.00 | 1,815.00 | 1,781.00 | 1,815.00 | 1,815.00 | 2.14% | 1,700 |
| Jun 26, 2026 | 1,776.00 | 1,778.00 | 1,763.00 | 1,777.00 | 1,777.00 | 0.06% | 500 |
| Jun 25, 2026 | 1,760.00 | 1,786.00 | 1,755.00 | 1,776.00 | 1,776.00 | 1.49% | 1,400 |
| Jun 24, 2026 | 1,767.00 | 1,767.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.13% | 800 |
| Jun 23, 2026 | 1,735.00 | 1,788.00 | 1,735.00 | 1,788.00 | 1,788.00 | 2.17% | 5,800 |
| Jun 22, 2026 | 1,769.00 | 1,778.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.07% | 5,500 |
| Jun 19, 2026 | 1,766.00 | 1,769.00 | 1,751.00 | 1,769.00 | 1,769.00 | 0.17% | 1,900 |
| Jun 18, 2026 | 1,750.00 | 1,766.00 | 1,750.00 | 1,766.00 | 1,766.00 | 0.91% | 3,400 |
| Jun 17, 2026 | 1,725.00 | 1,750.00 | 1,725.00 | 1,750.00 | 1,750.00 | 1.98% | 1,400 |
| Jun 16, 2026 | 1,733.00 | 1,745.00 | 1,711.00 | 1,716.00 | 1,716.00 | -1.10% | 2,200 |
| Jun 15, 2026 | 1,740.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.93% | 1,900 |
| Jun 12, 2026 | 1,731.00 | 1,732.00 | 1,718.00 | 1,719.00 | 1,719.00 | -0.58% | 2,600 |
| Jun 11, 2026 | 1,719.00 | 1,729.00 | 1,662.00 | 1,729.00 | 1,729.00 | -0.17% | 5,500 |
| Jun 10, 2026 | 1,701.00 | 1,732.00 | 1,682.00 | 1,732.00 | 1,732.00 | 0.46% | 6,100 |
| Jun 9, 2026 | 1,720.00 | 1,740.00 | 1,719.00 | 1,724.00 | 1,724.00 | 0.35% | 700 |
| Jun 8, 2026 | 1,721.00 | 1,721.00 | 1,704.00 | 1,718.00 | 1,718.00 | -1.32% | 4,400 |
| Jun 5, 2026 | 1,731.00 | 1,742.00 | 1,731.00 | 1,741.00 | 1,741.00 | -0.06% | 4,300 |
| Jun 4, 2026 | 1,741.00 | 1,755.00 | 1,741.00 | 1,742.00 | 1,742.00 | -1.08% | 2,800 |
| Jun 3, 2026 | 1,774.00 | 1,779.00 | 1,751.00 | 1,761.00 | 1,761.00 | -2.17% | 4,900 |
| Jun 2, 2026 | 1,855.00 | 1,855.00 | 1,739.00 | 1,800.00 | 1,800.00 | -3.02% | 18,500 |
| Jun 1, 2026 | 2,018.00 | 2,018.00 | 1,803.00 | 1,856.00 | 1,856.00 | 6.79% | 54,200 |
| May 29, 2026 | 1,690.00 | 1,747.00 | 1,674.00 | 1,738.00 | 1,738.00 | 3.45% | 13,100 |
| May 28, 2026 | 1,673.00 | 1,680.00 | 1,668.00 | 1,680.00 | 1,680.00 | 0.72% | 2,000 |
| May 27, 2026 | 1,674.00 | 1,674.00 | 1,662.00 | 1,668.00 | 1,668.00 | 0.18% | 1,400 |
| May 26, 2026 | 1,636.00 | 1,665.00 | 1,636.00 | 1,665.00 | 1,665.00 | 1.46% | 3,000 |