Nulab Inc. (TYO:5033)
Japan · Delayed Price · Currency is JPY 760.00
+2.00 (0.26%)
At close: Jan 23, 2026
Nulab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 758.00 | 760.00 | 754.00 | 760.00 | 760.00 | 0.26% | 2,100 |
| Jan 22, 2026 | 757.00 | 768.00 | 757.00 | 758.00 | 758.00 | 0.40% | 1,400 |
| Jan 21, 2026 | 767.00 | 774.00 | 750.00 | 755.00 | 755.00 | -0.92% | 16,000 |
| Jan 20, 2026 | 753.00 | 762.00 | 753.00 | 762.00 | 762.00 | 1.33% | 3,900 |
| Jan 19, 2026 | 752.00 | 752.00 | 748.00 | 752.00 | 752.00 | 0.13% | 5,200 |
| Jan 16, 2026 | 756.00 | 756.00 | 750.00 | 751.00 | 751.00 | -0.66% | 4,500 |
| Jan 15, 2026 | 752.00 | 760.00 | 750.00 | 756.00 | 756.00 | 0.27% | 7,200 |
| Jan 14, 2026 | 759.00 | 763.00 | 751.00 | 754.00 | 754.00 | -0.66% | 4,000 |
| Jan 13, 2026 | 760.00 | 761.00 | 754.00 | 759.00 | 759.00 | -0.13% | 5,300 |
| Jan 9, 2026 | 758.00 | 762.00 | 749.00 | 760.00 | 760.00 | - | 4,700 |
| Jan 8, 2026 | 759.00 | 767.00 | 759.00 | 760.00 | 760.00 | -0.65% | 5,800 |
| Jan 7, 2026 | 750.00 | 772.00 | 744.00 | 765.00 | 765.00 | 1.46% | 12,400 |
| Jan 6, 2026 | 748.00 | 760.00 | 748.00 | 754.00 | 754.00 | 2.03% | 20,700 |
| Jan 5, 2026 | 741.00 | 755.00 | 739.00 | 739.00 | 739.00 | -0.27% | 17,900 |
| Dec 30, 2025 | 744.00 | 752.00 | 739.00 | 741.00 | 741.00 | 0.14% | 10,300 |
| Dec 29, 2025 | 756.00 | 757.00 | 739.00 | 740.00 | 740.00 | -1.33% | 18,600 |
| Dec 26, 2025 | 748.00 | 750.00 | 727.00 | 750.00 | 750.00 | 1.08% | 36,600 |
| Dec 25, 2025 | 736.00 | 742.00 | 732.00 | 742.00 | 742.00 | 0.82% | 30,700 |
| Dec 24, 2025 | 751.00 | 755.00 | 736.00 | 736.00 | 736.00 | -2.13% | 21,000 |
| Dec 23, 2025 | 751.00 | 766.00 | 751.00 | 752.00 | 752.00 | -0.53% | 15,900 |
| Dec 22, 2025 | 763.00 | 765.00 | 756.00 | 756.00 | 756.00 | -1.18% | 32,200 |
| Dec 19, 2025 | 778.00 | 778.00 | 765.00 | 765.00 | 765.00 | -1.29% | 6,700 |
| Dec 18, 2025 | 759.00 | 776.00 | 759.00 | 775.00 | 775.00 | 0.52% | 12,700 |
| Dec 17, 2025 | 763.00 | 775.00 | 761.00 | 771.00 | 771.00 | 0.52% | 8,000 |
| Dec 16, 2025 | 781.00 | 783.00 | 766.00 | 767.00 | 767.00 | -1.41% | 8,700 |
| Dec 15, 2025 | 792.00 | 804.00 | 778.00 | 778.00 | 778.00 | -2.02% | 10,700 |
| Dec 12, 2025 | 808.00 | 808.00 | 794.00 | 794.00 | 794.00 | -1.73% | 2,600 |
| Dec 11, 2025 | 813.00 | 819.00 | 803.00 | 808.00 | 808.00 | 0.62% | 5,800 |
| Dec 10, 2025 | 803.00 | 806.00 | 797.00 | 803.00 | 803.00 | - | 4,000 |
| Dec 9, 2025 | 804.00 | 804.00 | 798.00 | 803.00 | 803.00 | -0.12% | 5,700 |
| Dec 8, 2025 | 804.00 | 809.00 | 801.00 | 804.00 | 804.00 | - | 6,200 |
| Dec 5, 2025 | 821.00 | 828.00 | 790.00 | 804.00 | 804.00 | -0.74% | 15,600 |
| Dec 4, 2025 | 843.00 | 843.00 | 804.00 | 810.00 | 810.00 | -4.26% | 12,400 |
| Dec 3, 2025 | 841.00 | 856.00 | 827.00 | 846.00 | 846.00 | -1.17% | 16,200 |
| Dec 2, 2025 | 805.00 | 862.00 | 800.00 | 856.00 | 856.00 | 4.39% | 33,800 |
| Dec 1, 2025 | 794.00 | 830.00 | 794.00 | 820.00 | 820.00 | 4.73% | 36,400 |
| Nov 28, 2025 | 768.00 | 791.00 | 768.00 | 783.00 | 783.00 | 1.16% | 10,500 |
| Nov 27, 2025 | 760.00 | 793.00 | 758.00 | 774.00 | 774.00 | 2.25% | 17,900 |
| Nov 26, 2025 | 761.00 | 765.00 | 756.00 | 757.00 | 757.00 | -0.79% | 6,300 |
| Nov 25, 2025 | 767.00 | 769.00 | 762.00 | 763.00 | 763.00 | -0.26% | 8,500 |
| Nov 21, 2025 | 795.00 | 795.00 | 761.00 | 765.00 | 765.00 | -4.38% | 49,000 |
| Nov 20, 2025 | 765.00 | 800.00 | 763.00 | 800.00 | 800.00 | 4.17% | 14,500 |
| Nov 19, 2025 | 771.00 | 782.00 | 753.00 | 768.00 | 768.00 | 4.63% | 61,600 |
| Nov 18, 2025 | 761.00 | 767.00 | 734.00 | 734.00 | 734.00 | -4.05% | 18,700 |
| Nov 17, 2025 | 821.00 | 850.00 | 762.00 | 765.00 | 765.00 | -6.36% | 94,600 |
| Nov 14, 2025 | 795.00 | 820.00 | 795.00 | 817.00 | 817.00 | 1.24% | 11,300 |
| Nov 13, 2025 | 785.00 | 812.00 | 784.00 | 807.00 | 807.00 | 2.15% | 15,400 |
| Nov 12, 2025 | 770.00 | 790.00 | 761.00 | 790.00 | 790.00 | 2.73% | 11,900 |
| Nov 11, 2025 | 761.00 | 774.00 | 756.00 | 769.00 | 769.00 | 0.79% | 5,700 |
| Nov 10, 2025 | 754.00 | 768.00 | 754.00 | 763.00 | 763.00 | 0.79% | 3,900 |