Natoco Co., Ltd. (TYO:4627)
Japan · Delayed Price · Currency is JPY 1,965.00
+14.00 (0.72%)
Sep 25, 2026, 3:30 PM JST
Natoco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,969.00 | 1,969.00 | 1,955.00 | 1,965.00 | 1,965.00 | 0.72% | 2,700 |
| Sep 24, 2026 | 1,942.00 | 1,973.00 | 1,942.00 | 1,951.00 | 1,951.00 | 0.52% | 8,600 |
| Sep 18, 2026 | 1,957.00 | 1,957.00 | 1,916.00 | 1,941.00 | 1,941.00 | -0.82% | 2,700 |
| Sep 17, 2026 | 1,946.00 | 1,958.00 | 1,942.00 | 1,957.00 | 1,957.00 | 0.57% | 6,600 |
| Sep 16, 2026 | 1,930.00 | 1,946.00 | 1,905.00 | 1,946.00 | 1,946.00 | 1.57% | 6,000 |
| Sep 15, 2026 | 1,904.00 | 1,919.00 | 1,904.00 | 1,916.00 | 1,916.00 | - | 3,100 |
| Sep 14, 2026 | 1,928.00 | 1,930.00 | 1,886.00 | 1,916.00 | 1,916.00 | -0.16% | 4,500 |
| Sep 11, 2026 | 1,899.00 | 1,927.00 | 1,880.00 | 1,919.00 | 1,919.00 | 0.47% | 5,200 |
| Sep 10, 2026 | 1,903.00 | 1,912.00 | 1,862.00 | 1,910.00 | 1,910.00 | 0.05% | 8,100 |
| Sep 9, 2026 | 1,897.00 | 1,948.00 | 1,882.00 | 1,909.00 | 1,909.00 | 1.98% | 36,800 |
| Sep 8, 2026 | 1,860.00 | 1,900.00 | 1,848.00 | 1,872.00 | 1,872.00 | 0.16% | 29,000 |
| Sep 7, 2026 | 1,974.00 | 1,979.00 | 1,860.00 | 1,869.00 | 1,869.00 | -3.66% | 93,800 |
| Sep 4, 2026 | 1,937.00 | 1,940.00 | 1,918.00 | 1,940.00 | 1,940.00 | 1.20% | 37,900 |
| Sep 3, 2026 | 1,956.00 | 1,977.00 | 1,915.00 | 1,917.00 | 1,917.00 | 0.05% | 12,100 |
| Sep 2, 2026 | 1,950.00 | 1,950.00 | 1,910.00 | 1,916.00 | 1,916.00 | -2.44% | 8,700 |
| Sep 1, 2026 | 1,919.00 | 1,964.00 | 1,906.00 | 1,964.00 | 1,964.00 | 2.34% | 8,100 |
| Aug 31, 2026 | 1,870.00 | 1,920.00 | 1,870.00 | 1,919.00 | 1,919.00 | 2.07% | 7,000 |
| Aug 28, 2026 | 1,875.00 | 1,881.00 | 1,840.00 | 1,880.00 | 1,880.00 | 0.27% | 10,300 |
| Aug 27, 2026 | 1,861.00 | 1,875.00 | 1,834.00 | 1,875.00 | 1,875.00 | 1.52% | 6,900 |
| Aug 26, 2026 | 1,877.00 | 1,877.00 | 1,834.00 | 1,847.00 | 1,847.00 | -1.07% | 3,800 |
| Aug 25, 2026 | 1,854.00 | 1,867.00 | 1,832.00 | 1,867.00 | 1,867.00 | 0.76% | 900 |
| Aug 24, 2026 | 1,852.00 | 1,856.00 | 1,765.00 | 1,853.00 | 1,853.00 | - | 16,000 |
| Aug 21, 2026 | 1,872.00 | 1,872.00 | 1,839.00 | 1,853.00 | 1,853.00 | -1.01% | 12,200 |
| Aug 20, 2026 | 1,888.00 | 1,888.00 | 1,845.00 | 1,872.00 | 1,872.00 | -1.37% | 11,500 |
| Aug 19, 2026 | 1,844.00 | 1,900.00 | 1,832.00 | 1,898.00 | 1,898.00 | 1.77% | 6,300 |
| Aug 18, 2026 | 1,839.00 | 1,867.00 | 1,839.00 | 1,865.00 | 1,865.00 | 2.47% | 4,700 |
| Aug 17, 2026 | 1,825.00 | 1,849.00 | 1,809.00 | 1,820.00 | 1,820.00 | 1.39% | 10,400 |
| Aug 14, 2026 | 1,782.00 | 1,796.00 | 1,782.00 | 1,795.00 | 1,795.00 | 0.90% | 2,200 |
| Aug 13, 2026 | 1,769.00 | 1,782.00 | 1,766.00 | 1,779.00 | 1,779.00 | 0.96% | 2,800 |
| Aug 12, 2026 | 1,763.00 | 1,767.00 | 1,758.00 | 1,762.00 | 1,762.00 | 0.40% | 3,000 |
| Aug 10, 2026 | 1,743.00 | 1,755.00 | 1,708.00 | 1,755.00 | 1,755.00 | 0.69% | 4,900 |
| Aug 7, 2026 | 1,709.00 | 1,743.00 | 1,707.00 | 1,743.00 | 1,743.00 | 0.69% | 17,000 |
| Aug 6, 2026 | 1,712.00 | 1,738.00 | 1,712.00 | 1,731.00 | 1,731.00 | 1.17% | 1,200 |
| 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 |