Nulab Inc. (TYO:5033)
Japan · Delayed Price · Currency is JPY 828.00
-15.00 (-1.78%)
Aug 19, 2026, 3:30 PM JST
Nulab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 850.00 | 850.00 | 835.00 | 842.00 | - | -0.12% | 18,100 |
| Aug 18, 2026 | 859.00 | 859.00 | 843.00 | 843.00 | 843.00 | -0.71% | 16,900 |
| Aug 17, 2026 | 860.00 | 873.00 | 834.00 | 849.00 | 849.00 | -1.16% | 63,200 |
| Aug 14, 2026 | 826.00 | 859.00 | 825.00 | 859.00 | 859.00 | 3.74% | 20,100 |
| Aug 13, 2026 | 834.00 | 840.00 | 828.00 | 828.00 | 828.00 | -0.60% | 6,900 |
| Aug 12, 2026 | 838.00 | 838.00 | 805.00 | 833.00 | 833.00 | -0.72% | 13,700 |
| Aug 10, 2026 | 814.00 | 849.00 | 814.00 | 839.00 | 839.00 | 2.94% | 16,500 |
| Aug 7, 2026 | 820.00 | 820.00 | 811.00 | 815.00 | 815.00 | -1.09% | 10,600 |
| Aug 6, 2026 | 830.00 | 835.00 | 818.00 | 824.00 | 824.00 | 0.37% | 6,000 |
| Aug 5, 2026 | 826.00 | 828.00 | 821.00 | 821.00 | 821.00 | -1.08% | 6,400 |
| Aug 4, 2026 | 825.00 | 849.00 | 816.00 | 830.00 | 830.00 | -0.60% | 16,200 |
| Aug 3, 2026 | 843.00 | 843.00 | 819.00 | 835.00 | 835.00 | -1.65% | 9,300 |
| Jul 31, 2026 | 852.00 | 852.00 | 840.00 | 849.00 | 849.00 | 1.07% | 2,400 |
| Jul 30, 2026 | 830.00 | 847.00 | 821.00 | 840.00 | 840.00 | 1.08% | 4,900 |
| 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 |