Nulab Inc. (TYO:5033)
Japan · Delayed Price · Currency is JPY 841.00
+10.00 (1.20%)
Jul 30, 2026, 12:57 PM JST
Nulab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 846.00 | 846.00 | 831.00 | 831.00 | 831.00 | - | 6,700 |
| Jul 28, 2026 | 864.00 | 870.00 | 831.00 | 831.00 | 831.00 | -2.92% | 13,900 |
| Jul 27, 2026 | 890.00 | 890.00 | 821.00 | 856.00 | 856.00 | -3.17% | 26,500 |
| Jul 24, 2026 | 883.00 | 895.00 | 882.00 | 884.00 | 884.00 | -1.56% | 3,400 |
| Jul 23, 2026 | 912.00 | 912.00 | 890.00 | 898.00 | 898.00 | -0.22% | 5,400 |
| Jul 22, 2026 | 903.00 | 915.00 | 900.00 | 900.00 | 900.00 | -3.54% | 19,800 |
| Jul 21, 2026 | 933.00 | 933.00 | 912.00 | 933.00 | 933.00 | 0.32% | 14,500 |
| Jul 17, 2026 | 932.00 | 932.00 | 907.00 | 930.00 | 930.00 | 0.11% | 16,600 |
| Jul 16, 2026 | 918.00 | 929.00 | 913.00 | 929.00 | 929.00 | 1.31% | 13,400 |
| Jul 15, 2026 | 929.00 | 929.00 | 912.00 | 917.00 | 917.00 | -0.97% | 5,700 |
| Jul 14, 2026 | 912.00 | 926.00 | 908.00 | 926.00 | 926.00 | 1.54% | 12,800 |
| Jul 13, 2026 | 900.00 | 912.00 | 893.00 | 912.00 | 912.00 | 1.45% | 13,000 |
| Jul 10, 2026 | 883.00 | 899.00 | 883.00 | 899.00 | 899.00 | 2.04% | 7,400 |
| Jul 9, 2026 | 866.00 | 883.00 | 860.00 | 881.00 | 881.00 | 1.03% | 8,300 |
| Jul 8, 2026 | 867.00 | 880.00 | 867.00 | 872.00 | 872.00 | -1.13% | 5,600 |
| Jul 7, 2026 | 885.00 | 894.00 | 872.00 | 882.00 | 882.00 | -0.34% | 10,700 |
| Jul 6, 2026 | 889.00 | 898.00 | 885.00 | 885.00 | 885.00 | -0.56% | 14,300 |
| Jul 3, 2026 | 912.00 | 915.00 | 870.00 | 890.00 | 890.00 | -2.52% | 23,000 |
| Jul 2, 2026 | 921.00 | 933.00 | 901.00 | 913.00 | 913.00 | 0.77% | 24,200 |
| Jul 1, 2026 | 931.00 | 931.00 | 899.00 | 906.00 | 906.00 | -2.37% | 15,000 |
| Jun 30, 2026 | 933.00 | 933.00 | 901.00 | 928.00 | 928.00 | -0.64% | 30,200 |
| Jun 29, 2026 | 903.00 | 934.00 | 895.00 | 934.00 | 934.00 | 4.01% | 46,400 |
| Jun 26, 2026 | 862.00 | 899.00 | 862.00 | 898.00 | 898.00 | 2.51% | 36,600 |
| Jun 25, 2026 | 895.00 | 895.00 | 855.00 | 876.00 | 876.00 | -1.46% | 43,100 |
| Jun 24, 2026 | 880.00 | 910.00 | 871.00 | 889.00 | 889.00 | 0.79% | 96,900 |
| Jun 23, 2026 | 840.00 | 886.00 | 840.00 | 882.00 | 882.00 | 8.89% | 137,300 |
| Jun 22, 2026 | 806.00 | 820.00 | 804.00 | 810.00 | 810.00 | -1.34% | 14,500 |
| Jun 19, 2026 | 825.00 | 826.00 | 809.00 | 821.00 | 821.00 | -0.48% | 17,500 |
| Jun 18, 2026 | 801.00 | 833.00 | 801.00 | 825.00 | 825.00 | 6.73% | 38,900 |
| Jun 17, 2026 | 773.00 | 774.00 | 751.00 | 773.00 | 773.00 | 4.04% | 17,500 |
| Jun 16, 2026 | 715.00 | 758.00 | 715.00 | 743.00 | 743.00 | 4.06% | 12,300 |
| Jun 15, 2026 | 714.00 | 727.00 | 708.00 | 714.00 | 714.00 | 0.14% | 7,900 |
| Jun 12, 2026 | 727.00 | 733.00 | 713.00 | 713.00 | 713.00 | -2.19% | 6,600 |
| Jun 11, 2026 | 736.00 | 739.00 | 721.00 | 729.00 | 729.00 | -1.49% | 6,800 |
| Jun 10, 2026 | 743.00 | 747.00 | 736.00 | 740.00 | 740.00 | -2.37% | 6,000 |
| Jun 9, 2026 | 758.00 | 770.00 | 754.00 | 758.00 | 758.00 | -0.26% | 1,800 |
| Jun 8, 2026 | 755.00 | 769.00 | 744.00 | 760.00 | 760.00 | -1.30% | 5,100 |
| Jun 5, 2026 | 751.00 | 778.00 | 751.00 | 770.00 | 770.00 | 1.32% | 15,500 |
| Jun 4, 2026 | 708.00 | 768.00 | 701.00 | 760.00 | 760.00 | 8.88% | 44,600 |
| Jun 3, 2026 | 681.00 | 704.00 | 671.00 | 698.00 | 698.00 | 4.02% | 8,800 |
| Jun 2, 2026 | 695.00 | 708.00 | 671.00 | 671.00 | 671.00 | -5.49% | 8,900 |
| Jun 1, 2026 | 715.00 | 715.00 | 679.00 | 710.00 | 710.00 | -1.66% | 5,800 |
| May 29, 2026 | 697.00 | 722.00 | 693.00 | 722.00 | 722.00 | 4.03% | 4,700 |
| May 28, 2026 | 691.00 | 708.00 | 691.00 | 694.00 | 694.00 | -1.70% | 1,800 |
| May 27, 2026 | 681.00 | 707.00 | 676.00 | 706.00 | 706.00 | 3.67% | 7,300 |
| May 26, 2026 | 694.00 | 694.00 | 680.00 | 681.00 | 681.00 | -3.27% | 3,200 |
| May 25, 2026 | 689.00 | 718.00 | 689.00 | 704.00 | 704.00 | -2.09% | 2,500 |
| May 22, 2026 | 690.00 | 719.00 | 690.00 | 719.00 | 719.00 | 4.35% | 4,100 |
| May 21, 2026 | 697.00 | 699.00 | 686.00 | 689.00 | 689.00 | 0.29% | 3,700 |
| May 20, 2026 | 693.00 | 697.00 | 675.00 | 687.00 | 687.00 | 0.59% | 8,400 |