Natoco Co., Ltd. (TYO:4627)
Japan · Delayed Price · Currency is JPY 1,875.00
+28.00 (1.52%)
Aug 27, 2026, 3:30 PM JST
Natoco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |