Nulab Inc. (TYO:5033)
Japan · Delayed Price · Currency is JPY 825.00
+52.00 (6.73%)
Jun 18, 2026, 3:30 PM JST
Nulab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 667.00 | 692.00 | 664.00 | 683.00 | 683.00 | 1.49% | 5,600 |
| May 18, 2026 | 680.00 | 696.00 | 670.00 | 673.00 | 673.00 | -0.44% | 9,100 |
| May 15, 2026 | 760.00 | 769.00 | 665.00 | 676.00 | 676.00 | -11.63% | 40,500 |
| May 14, 2026 | 766.00 | 771.00 | 756.00 | 765.00 | 765.00 | - | 6,200 |
| May 13, 2026 | 759.00 | 769.00 | 758.00 | 765.00 | 765.00 | 0.53% | 2,800 |
| May 12, 2026 | 771.00 | 771.00 | 760.00 | 761.00 | 761.00 | -1.30% | 3,300 |
| May 11, 2026 | 761.00 | 771.00 | 761.00 | 771.00 | 771.00 | 1.31% | 5,200 |
| May 8, 2026 | 765.00 | 772.00 | 750.00 | 761.00 | 761.00 | -1.17% | 5,600 |
| May 7, 2026 | 752.00 | 770.00 | 751.00 | 770.00 | 770.00 | 2.94% | 12,700 |
| May 1, 2026 | 736.00 | 749.00 | 726.00 | 748.00 | 748.00 | - | 2,200 |
| Apr 30, 2026 | 733.00 | 748.00 | 730.00 | 748.00 | 748.00 | 1.36% | 4,500 |
| Apr 28, 2026 | 732.00 | 738.00 | 732.00 | 738.00 | 738.00 | 0.82% | 1,500 |
| Apr 27, 2026 | 740.00 | 748.00 | 725.00 | 732.00 | 732.00 | -0.95% | 4,400 |
| Apr 24, 2026 | 741.00 | 753.00 | 738.00 | 739.00 | 739.00 | -0.27% | 4,200 |
| Apr 23, 2026 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | 0.41% | 100 |
| Apr 22, 2026 | 746.00 | 763.00 | 738.00 | 738.00 | 738.00 | -1.07% | 4,200 |
| Apr 21, 2026 | 764.00 | 764.00 | 745.00 | 746.00 | 746.00 | -1.19% | 6,900 |
| Apr 20, 2026 | 750.00 | 759.00 | 749.00 | 755.00 | 755.00 | -0.53% | 1,200 |
| Apr 17, 2026 | 758.00 | 760.00 | 745.00 | 759.00 | 759.00 | -0.13% | 8,300 |
| Apr 16, 2026 | 759.00 | 767.00 | 752.00 | 760.00 | 760.00 | - | 5,100 |
| Apr 15, 2026 | 758.00 | 762.00 | 752.00 | 760.00 | 760.00 | 0.40% | 5,400 |
| Apr 14, 2026 | 741.00 | 757.00 | 741.00 | 757.00 | 757.00 | 0.93% | 4,100 |
| Apr 13, 2026 | 747.00 | 755.00 | 740.00 | 750.00 | 750.00 | 0.40% | 3,100 |
| Apr 10, 2026 | 744.00 | 747.00 | 743.00 | 747.00 | 747.00 | 0.27% | 2,600 |
| Apr 9, 2026 | 745.00 | 750.00 | 736.00 | 745.00 | 745.00 | -1.19% | 4,900 |
| Apr 8, 2026 | 746.00 | 761.00 | 746.00 | 754.00 | 754.00 | 1.07% | 3,500 |
| Apr 7, 2026 | 761.00 | 761.00 | 741.00 | 746.00 | 746.00 | -1.84% | 8,600 |
| Apr 6, 2026 | 739.00 | 765.00 | 739.00 | 760.00 | 760.00 | 0.80% | 13,800 |