NETSTARS Co.,Ltd. (TYO:5590)
Japan · Delayed Price · Currency is JPY 699.00
-18.00 (-2.51%)
Jun 2, 2026, 3:30 PM JST
NETSTARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 710.00 | 710.00 | 669.00 | 699.00 | 699.00 | -2.51% | 735,700 |
| Jun 1, 2026 | 728.00 | 735.00 | 710.00 | 717.00 | 717.00 | -1.51% | 402,600 |
| May 29, 2026 | 750.00 | 758.00 | 716.00 | 728.00 | 728.00 | -3.06% | 639,800 |
| May 28, 2026 | 775.00 | 776.00 | 726.00 | 751.00 | 751.00 | -3.35% | 342,600 |
| May 27, 2026 | 785.00 | 785.00 | 753.00 | 777.00 | 777.00 | -1.02% | 277,800 |
| May 26, 2026 | 746.00 | 794.00 | 744.00 | 785.00 | 785.00 | 4.25% | 362,400 |
| May 25, 2026 | 765.00 | 770.00 | 714.00 | 753.00 | 753.00 | -5.16% | 332,800 |
| May 22, 2026 | 780.00 | 795.00 | 754.00 | 794.00 | 794.00 | 1.40% | 240,100 |
| May 21, 2026 | 798.00 | 814.00 | 781.00 | 783.00 | 783.00 | -1.26% | 141,100 |
| May 20, 2026 | 788.00 | 796.00 | 766.00 | 793.00 | 793.00 | -0.25% | 296,000 |
| May 19, 2026 | 771.00 | 798.00 | 752.00 | 795.00 | 795.00 | 5.16% | 175,800 |
| May 18, 2026 | 740.00 | 763.00 | 711.00 | 756.00 | 756.00 | 1.20% | 199,100 |
| May 15, 2026 | 825.00 | 825.00 | 713.00 | 747.00 | 747.00 | -6.04% | 256,200 |
| May 14, 2026 | 818.00 | 850.00 | 786.00 | 795.00 | 795.00 | -4.56% | 218,900 |
| May 13, 2026 | 831.00 | 840.00 | 826.00 | 833.00 | 833.00 | 0.24% | 71,800 |
| May 12, 2026 | 860.00 | 860.00 | 824.00 | 831.00 | 831.00 | -3.60% | 80,000 |
| May 11, 2026 | 880.00 | 884.00 | 852.00 | 862.00 | 862.00 | -0.92% | 124,100 |
| May 8, 2026 | 859.00 | 872.00 | 852.00 | 870.00 | 870.00 | 1.64% | 95,900 |
| May 7, 2026 | 857.00 | 875.00 | 851.00 | 856.00 | 856.00 | 0.82% | 118,800 |
| May 1, 2026 | 863.00 | 868.00 | 845.00 | 849.00 | 849.00 | 0.12% | 100,700 |
| Apr 30, 2026 | 868.00 | 880.00 | 837.00 | 848.00 | 848.00 | -0.59% | 203,600 |
| Apr 28, 2026 | 847.00 | 890.00 | 835.00 | 853.00 | 853.00 | 2.52% | 324,800 |
| Apr 27, 2026 | 832.00 | 850.00 | 816.00 | 832.00 | 832.00 | 1.84% | 326,100 |
| Apr 24, 2026 | 836.00 | 839.00 | 804.00 | 817.00 | 817.00 | 1.36% | 322,700 |
| Apr 23, 2026 | 826.00 | 826.00 | 797.00 | 806.00 | 806.00 | -3.70% | 326,300 |
| Apr 22, 2026 | 835.00 | 843.00 | 819.00 | 837.00 | 837.00 | -1.18% | 227,600 |
| Apr 21, 2026 | 870.00 | 874.00 | 843.00 | 847.00 | 847.00 | -2.19% | 112,000 |
| Apr 20, 2026 | 871.00 | 873.00 | 854.00 | 866.00 | 866.00 | 0.12% | 110,100 |
| Apr 17, 2026 | 840.00 | 870.00 | 840.00 | 865.00 | 865.00 | 1.53% | 170,000 |
| Apr 16, 2026 | 858.00 | 862.00 | 844.00 | 852.00 | 852.00 | 1.07% | 166,400 |
| Apr 15, 2026 | 833.00 | 855.00 | 833.00 | 843.00 | 843.00 | 2.06% | 176,700 |
| Apr 14, 2026 | 810.00 | 831.00 | 807.00 | 826.00 | 826.00 | 2.99% | 130,200 |
| Apr 13, 2026 | 779.00 | 806.00 | 773.00 | 802.00 | 802.00 | 1.13% | 162,400 |
| Apr 10, 2026 | 794.00 | 804.00 | 788.00 | 793.00 | 793.00 | -0.13% | 57,500 |
| Apr 9, 2026 | 826.00 | 826.00 | 787.00 | 794.00 | 794.00 | -4.91% | 127,000 |
| Apr 8, 2026 | 815.00 | 835.00 | 800.00 | 835.00 | 835.00 | 4.24% | 145,600 |
| Apr 7, 2026 | 795.00 | 807.00 | 784.00 | 801.00 | 801.00 | 0.88% | 113,100 |
| Apr 6, 2026 | 790.00 | 802.00 | 784.00 | 794.00 | 794.00 | 0.25% | 138,900 |
| Apr 3, 2026 | 788.00 | 803.00 | 778.00 | 792.00 | 792.00 | -1.12% | 123,600 |
| Apr 2, 2026 | 807.00 | 832.00 | 792.00 | 801.00 | 801.00 | -0.74% | 186,200 |
| Apr 1, 2026 | 756.00 | 812.00 | 756.00 | 807.00 | 807.00 | 6.75% | 163,900 |
| Mar 31, 2026 | 748.00 | 762.00 | 741.00 | 756.00 | 756.00 | 1.07% | 134,800 |
| Mar 30, 2026 | 740.00 | 748.00 | 726.00 | 748.00 | 748.00 | -2.73% | 213,100 |
| Mar 27, 2026 | 724.00 | 770.00 | 721.00 | 769.00 | 769.00 | 6.22% | 161,300 |
| Mar 26, 2026 | 757.00 | 757.00 | 718.00 | 724.00 | 724.00 | -4.36% | 129,300 |
| Mar 25, 2026 | 739.00 | 757.00 | 733.00 | 757.00 | 757.00 | 2.44% | 98,000 |
| Mar 24, 2026 | 737.00 | 749.00 | 719.00 | 739.00 | 739.00 | 1.79% | 135,300 |
| Mar 23, 2026 | 720.00 | 733.00 | 709.00 | 726.00 | 726.00 | -3.20% | 478,500 |
| Mar 19, 2026 | 761.00 | 772.00 | 743.00 | 750.00 | 750.00 | -2.98% | 167,300 |
| Mar 18, 2026 | 779.00 | 780.00 | 744.00 | 773.00 | 773.00 | -0.26% | 145,400 |