Nulab Inc. (TYO:5033)
Japan · Delayed Price · Currency is JPY 1,151.00
+36.00 (3.23%)
Nov 9, 2026, 3:30 PM JST
Nulab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,145.00 | 1,173.00 | 1,127.00 | 1,151.00 | 1,151.00 | 3.23% | 25,200 |
| Nov 6, 2026 | 1,171.00 | 1,204.00 | 1,104.00 | 1,115.00 | 1,115.00 | -9.42% | 167,200 |
| Nov 5, 2026 | 1,230.00 | 1,260.00 | 1,213.00 | 1,231.00 | 1,231.00 | 0.24% | 117,100 |
| Nov 4, 2026 | 1,222.00 | 1,242.00 | 1,210.00 | 1,228.00 | 1,228.00 | 0.66% | 58,100 |
| Nov 2, 2026 | 1,211.00 | 1,240.00 | 1,185.00 | 1,220.00 | 1,220.00 | -0.65% | 56,600 |
| Oct 30, 2026 | 1,230.00 | 1,250.00 | 1,221.00 | 1,228.00 | 1,228.00 | -1.21% | 18,600 |
| Oct 29, 2026 | 1,240.00 | 1,247.00 | 1,221.00 | 1,243.00 | 1,243.00 | -0.88% | 24,200 |
| Oct 28, 2026 | 1,249.00 | 1,261.00 | 1,234.00 | 1,254.00 | 1,254.00 | - | 22,400 |
| Oct 27, 2026 | 1,255.00 | 1,256.00 | 1,243.00 | 1,254.00 | 1,254.00 | 0.32% | 8,200 |
| Oct 26, 2026 | 1,250.00 | 1,264.00 | 1,238.00 | 1,250.00 | 1,250.00 | - | 25,100 |
| Oct 23, 2026 | 1,253.00 | 1,264.00 | 1,232.00 | 1,250.00 | 1,250.00 | -1.03% | 43,700 |
| Oct 22, 2026 | 1,278.00 | 1,317.00 | 1,263.00 | 1,263.00 | 1,263.00 | -1.33% | 24,500 |
| Oct 21, 2026 | 1,280.00 | 1,285.00 | 1,263.00 | 1,280.00 | 1,280.00 | 2.24% | 13,100 |
| Oct 20, 2026 | 1,265.00 | 1,270.00 | 1,245.00 | 1,252.00 | 1,252.00 | -1.11% | 31,100 |
| Oct 19, 2026 | 1,265.00 | 1,274.00 | 1,250.00 | 1,266.00 | 1,266.00 | -1.02% | 21,800 |
| Oct 16, 2026 | 1,252.00 | 1,310.00 | 1,252.00 | 1,279.00 | 1,279.00 | 2.16% | 35,600 |
| Oct 15, 2026 | 1,259.00 | 1,274.00 | 1,249.00 | 1,252.00 | 1,252.00 | -2.19% | 29,400 |
| Oct 14, 2026 | 1,282.00 | 1,289.00 | 1,244.00 | 1,280.00 | 1,280.00 | - | 31,300 |
| Oct 13, 2026 | 1,288.00 | 1,308.00 | 1,268.00 | 1,280.00 | 1,280.00 | -0.85% | 41,800 |
| Oct 9, 2026 | 1,280.00 | 1,292.00 | 1,255.00 | 1,291.00 | 1,291.00 | -0.31% | 34,600 |
| Oct 8, 2026 | 1,271.00 | 1,328.00 | 1,267.00 | 1,295.00 | 1,295.00 | 4.35% | 92,500 |
| Oct 7, 2026 | 1,259.00 | 1,279.00 | 1,234.00 | 1,241.00 | 1,241.00 | 0.24% | 29,200 |
| Oct 6, 2026 | 1,213.00 | 1,255.00 | 1,213.00 | 1,238.00 | 1,238.00 | 1.98% | 24,600 |
| Oct 5, 2026 | 1,238.00 | 1,238.00 | 1,190.00 | 1,214.00 | 1,214.00 | -1.94% | 25,600 |
| Oct 2, 2026 | 1,234.00 | 1,248.00 | 1,222.00 | 1,238.00 | 1,238.00 | 0.32% | 19,800 |
| Oct 1, 2026 | 1,247.00 | 1,248.00 | 1,228.00 | 1,234.00 | 1,234.00 | -1.28% | 14,700 |
| Sep 30, 2026 | 1,270.00 | 1,270.00 | 1,178.00 | 1,250.00 | 1,250.00 | -0.16% | 63,900 |
| Sep 29, 2026 | 1,247.00 | 1,277.00 | 1,235.00 | 1,252.00 | 1,252.00 | -0.48% | 37,900 |
| Sep 28, 2026 | 1,243.00 | 1,266.00 | 1,226.00 | 1,258.00 | 1,258.00 | 3.71% | 66,100 |
| Sep 25, 2026 | 1,220.00 | 1,242.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.41% | 19,600 |
| Sep 24, 2026 | 1,255.00 | 1,255.00 | 1,206.00 | 1,218.00 | 1,218.00 | -2.95% | 29,700 |
| Sep 18, 2026 | 1,234.00 | 1,255.00 | 1,204.00 | 1,255.00 | 1,255.00 | 2.37% | 44,600 |
| Sep 17, 2026 | 1,198.00 | 1,227.00 | 1,145.00 | 1,226.00 | 1,226.00 | 3.29% | 100,000 |
| Sep 16, 2026 | 1,171.00 | 1,220.00 | 1,171.00 | 1,187.00 | 1,187.00 | 1.54% | 50,000 |
| Sep 15, 2026 | 1,166.00 | 1,193.00 | 1,166.00 | 1,169.00 | 1,169.00 | -0.34% | 35,200 |
| Sep 14, 2026 | 1,166.00 | 1,195.00 | 1,166.00 | 1,173.00 | 1,173.00 | -0.17% | 44,900 |
| Sep 11, 2026 | 1,197.00 | 1,200.00 | 1,162.00 | 1,175.00 | 1,175.00 | -1.09% | 50,300 |
| Sep 10, 2026 | 1,197.00 | 1,216.00 | 1,177.00 | 1,188.00 | 1,188.00 | -1.82% | 60,200 |
| Sep 9, 2026 | 1,177.00 | 1,233.00 | 1,150.00 | 1,210.00 | 1,210.00 | 0.58% | 156,400 |
| Sep 8, 2026 | 1,146.00 | 1,255.00 | 1,146.00 | 1,203.00 | 1,203.00 | 3.26% | 191,800 |
| Sep 7, 2026 | 1,156.00 | 1,196.00 | 1,123.00 | 1,165.00 | 1,165.00 | -0.60% | 81,900 |
| Sep 4, 2026 | 1,172.00 | 1,209.00 | 1,106.00 | 1,172.00 | 1,172.00 | 2.63% | 212,100 |
| Sep 3, 2026 | 1,007.00 | 1,142.00 | 1,007.00 | 1,142.00 | 1,142.00 | 13.52% | 177,300 |
| Sep 2, 2026 | 1,050.00 | 1,059.00 | 1,002.00 | 1,006.00 | 1,006.00 | -5.45% | 107,900 |
| Sep 1, 2026 | 967.00 | 1,065.00 | 965.00 | 1,064.00 | 1,064.00 | 11.76% | 293,300 |
| Aug 31, 2026 | 951.00 | 962.00 | 933.00 | 952.00 | 952.00 | -0.10% | 27,800 |
| Aug 28, 2026 | 916.00 | 989.00 | 911.00 | 953.00 | 953.00 | 4.15% | 142,300 |
| Aug 27, 2026 | 900.00 | 915.00 | 895.00 | 915.00 | 915.00 | 1.78% | 23,300 |
| Aug 26, 2026 | 883.00 | 899.00 | 867.00 | 899.00 | 899.00 | 1.81% | 19,900 |
| Aug 25, 2026 | 878.00 | 883.00 | 856.00 | 883.00 | 883.00 | 0.34% | 11,400 |