Natoco Co., Ltd. (TYO:4627)
Japan · Delayed Price · Currency is JPY 1,750.00
-38.00 (-2.13%)
Jun 24, 2026, 12:48 PM JST
Natoco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 1,660.00 | 1,660.00 | 1,635.00 | 1,641.00 | 1,641.00 | -1.08% | 1,600 |
| May 22, 2026 | 1,669.00 | 1,690.00 | 1,639.00 | 1,659.00 | 1,659.00 | -0.60% | 6,600 |
| May 21, 2026 | 1,650.00 | 1,669.00 | 1,645.00 | 1,669.00 | 1,669.00 | 2.39% | 1,800 |
| May 20, 2026 | 1,660.00 | 1,670.00 | 1,617.00 | 1,630.00 | 1,630.00 | -1.03% | 1,400 |
| May 19, 2026 | 1,637.00 | 1,657.00 | 1,637.00 | 1,647.00 | 1,647.00 | 0.61% | 1,300 |
| May 18, 2026 | 1,641.00 | 1,673.00 | 1,601.00 | 1,637.00 | 1,637.00 | -0.24% | 3,800 |
| May 15, 2026 | 1,662.00 | 1,663.00 | 1,631.00 | 1,641.00 | 1,641.00 | -1.26% | 3,800 |
| 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 | -0.25% | 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 |