NETSTARS Co.,Ltd. (TYO:5590)
Japan · Delayed Price · Currency is JPY 930.00
-17.00 (-1.80%)
At close: Jan 23, 2026
NETSTARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 952.00 | 952.00 | 929.00 | 930.00 | 930.00 | -1.80% | 33,700 |
| Jan 22, 2026 | 951.00 | 959.00 | 935.00 | 947.00 | 947.00 | - | 44,700 |
| Jan 21, 2026 | 963.00 | 969.00 | 946.00 | 947.00 | 947.00 | -2.87% | 66,500 |
| Jan 20, 2026 | 982.00 | 992.00 | 970.00 | 975.00 | 975.00 | -0.81% | 43,300 |
| Jan 19, 2026 | 990.00 | 996.00 | 976.00 | 983.00 | 983.00 | -0.71% | 38,300 |
| Jan 16, 2026 | 1,026.00 | 1,029.00 | 983.00 | 990.00 | 990.00 | -3.13% | 43,400 |
| Jan 15, 2026 | 975.00 | 1,028.00 | 975.00 | 1,022.00 | 1,022.00 | 4.61% | 79,600 |
| Jan 14, 2026 | 1,012.00 | 1,015.00 | 970.00 | 977.00 | 977.00 | -3.46% | 100,500 |
| Jan 13, 2026 | 1,005.00 | 1,017.00 | 995.00 | 1,012.00 | 1,012.00 | 1.50% | 89,000 |
| Jan 9, 2026 | 996.00 | 1,009.00 | 995.00 | 997.00 | 997.00 | 0.10% | 28,200 |
| Jan 8, 2026 | 995.00 | 1,004.00 | 990.00 | 996.00 | 996.00 | -0.10% | 34,800 |
| Jan 7, 2026 | 979.00 | 1,010.00 | 975.00 | 997.00 | 997.00 | -0.30% | 75,500 |
| Jan 6, 2026 | 987.00 | 1,018.00 | 987.00 | 1,000.00 | 1,000.00 | 2.88% | 81,400 |
| Jan 5, 2026 | 1,010.00 | 1,010.00 | 972.00 | 972.00 | 972.00 | -3.38% | 109,900 |
| Dec 30, 2025 | 1,037.00 | 1,046.00 | 994.00 | 1,006.00 | 1,006.00 | -4.64% | 193,400 |
| Dec 29, 2025 | 1,057.00 | 1,089.00 | 1,037.00 | 1,055.00 | 1,055.00 | 1.15% | 232,900 |
| Dec 26, 2025 | 974.00 | 1,046.00 | 971.00 | 1,043.00 | 1,043.00 | 8.20% | 240,200 |
| Dec 25, 2025 | 902.00 | 974.00 | 901.00 | 964.00 | 964.00 | 3.43% | 218,600 |
| Dec 24, 2025 | 916.00 | 945.00 | 897.00 | 932.00 | 932.00 | -4.41% | 274,400 |
| Dec 23, 2025 | 935.00 | 994.00 | 921.00 | 975.00 | 975.00 | 7.03% | 182,200 |
| Dec 22, 2025 | 915.00 | 928.00 | 903.00 | 911.00 | 911.00 | 1.22% | 125,100 |
| Dec 19, 2025 | 844.00 | 921.00 | 844.00 | 900.00 | 900.00 | 4.77% | 211,000 |
| Dec 18, 2025 | 831.00 | 859.00 | 808.00 | 859.00 | 859.00 | 2.02% | 157,700 |
| Dec 17, 2025 | 819.00 | 842.00 | 803.00 | 842.00 | 842.00 | 2.81% | 159,400 |
| Dec 16, 2025 | 868.00 | 879.00 | 807.00 | 819.00 | 819.00 | -9.70% | 569,600 |
| Dec 15, 2025 | 876.00 | 907.00 | 860.00 | 907.00 | 907.00 | 2.83% | 140,600 |
| Dec 12, 2025 | 884.00 | 903.00 | 880.00 | 882.00 | 882.00 | -0.68% | 123,400 |
| Dec 11, 2025 | 887.00 | 898.00 | 880.00 | 888.00 | 888.00 | -1.55% | 154,400 |
| Dec 10, 2025 | 915.00 | 922.00 | 894.00 | 902.00 | 902.00 | -1.42% | 121,700 |
| Dec 9, 2025 | 910.00 | 930.00 | 899.00 | 915.00 | 915.00 | 0.22% | 110,800 |
| Dec 8, 2025 | 915.00 | 918.00 | 906.00 | 913.00 | 913.00 | -0.87% | 83,400 |
| Dec 5, 2025 | 919.00 | 936.00 | 912.00 | 921.00 | 921.00 | 1.10% | 57,900 |
| Dec 4, 2025 | 876.00 | 911.00 | 875.00 | 911.00 | 911.00 | 2.59% | 331,600 |
| Dec 3, 2025 | 892.00 | 910.00 | 883.00 | 888.00 | 888.00 | -0.45% | 73,000 |
| Dec 2, 2025 | 921.00 | 927.00 | 888.00 | 892.00 | 892.00 | -2.73% | 80,700 |
| Dec 1, 2025 | 980.00 | 985.00 | 914.00 | 917.00 | 917.00 | -6.43% | 124,900 |
| Nov 28, 2025 | 990.00 | 1,011.00 | 942.00 | 980.00 | 980.00 | 8.89% | 270,400 |
| Nov 27, 2025 | 935.00 | 941.00 | 896.00 | 900.00 | 900.00 | -5.26% | 148,900 |
| Nov 26, 2025 | 929.00 | 950.00 | 916.00 | 950.00 | 950.00 | 3.94% | 182,600 |
| Nov 25, 2025 | 952.00 | 955.00 | 907.00 | 914.00 | 914.00 | 0.44% | 235,300 |
| Nov 21, 2025 | 923.00 | 934.00 | 893.00 | 910.00 | 910.00 | -5.80% | 301,800 |
| Nov 20, 2025 | 953.00 | 976.00 | 919.00 | 966.00 | 966.00 | 2.33% | 269,400 |
| Nov 19, 2025 | 1,017.00 | 1,017.00 | 936.00 | 944.00 | 944.00 | -6.35% | 243,100 |
| Nov 18, 2025 | 1,032.00 | 1,050.00 | 963.00 | 1,008.00 | 1,008.00 | -2.42% | 244,500 |
| Nov 17, 2025 | 1,150.00 | 1,156.00 | 1,026.00 | 1,033.00 | 1,033.00 | -11.78% | 325,300 |
| Nov 14, 2025 | 1,111.00 | 1,208.00 | 1,084.00 | 1,171.00 | 1,171.00 | 1.12% | 186,800 |
| Nov 13, 2025 | 1,244.00 | 1,244.00 | 1,153.00 | 1,158.00 | 1,158.00 | -7.06% | 165,300 |
| Nov 12, 2025 | 1,200.00 | 1,256.00 | 1,151.00 | 1,246.00 | 1,246.00 | -5.25% | 260,600 |
| Nov 11, 2025 | 1,325.00 | 1,337.00 | 1,291.00 | 1,315.00 | 1,315.00 | 1.00% | 129,800 |
| Nov 10, 2025 | 1,278.00 | 1,307.00 | 1,257.00 | 1,302.00 | 1,302.00 | 2.60% | 61,800 |