NETSTARS Co.,Ltd. (TYO:5590)
Japan · Delayed Price · Currency is JPY 693.00
-6.00 (-0.86%)
Aug 24, 2026, 3:30 PM JST
NETSTARS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 699.00 | 705.00 | 684.00 | 693.00 | 693.00 | -0.86% | 61,900 |
| Aug 21, 2026 | 689.00 | 699.00 | 685.00 | 699.00 | 699.00 | 1.45% | 86,200 |
| Aug 20, 2026 | 671.00 | 690.00 | 666.00 | 689.00 | 689.00 | 3.14% | 107,700 |
| Aug 19, 2026 | 670.00 | 675.00 | 661.00 | 668.00 | 668.00 | -1.18% | 77,900 |
| Aug 18, 2026 | 690.00 | 691.00 | 669.00 | 676.00 | 676.00 | -1.02% | 126,000 |
| Aug 17, 2026 | 684.00 | 701.00 | 676.00 | 683.00 | 683.00 | 1.34% | 204,100 |
| Aug 14, 2026 | 710.00 | 710.00 | 658.00 | 674.00 | 674.00 | -4.94% | 601,500 |
| Aug 13, 2026 | 700.00 | 718.00 | 700.00 | 709.00 | 709.00 | -0.28% | 156,100 |
| Aug 12, 2026 | 690.00 | 711.00 | 690.00 | 711.00 | 711.00 | 3.34% | 116,200 |
| Aug 10, 2026 | 690.00 | 701.00 | 686.00 | 688.00 | 688.00 | -0.86% | 104,400 |
| Aug 7, 2026 | 688.00 | 695.00 | 681.00 | 694.00 | 694.00 | 0.87% | 94,500 |
| Aug 6, 2026 | 695.00 | 706.00 | 683.00 | 688.00 | 688.00 | -1.43% | 116,700 |
| Aug 5, 2026 | 674.00 | 701.00 | 674.00 | 698.00 | 698.00 | 4.02% | 90,900 |
| Aug 4, 2026 | 666.00 | 679.00 | 660.00 | 671.00 | 671.00 | 1.67% | 65,800 |
| Aug 3, 2026 | 668.00 | 668.00 | 640.00 | 660.00 | 660.00 | -1.20% | 114,100 |
| Jul 31, 2026 | 655.00 | 677.00 | 649.00 | 668.00 | 668.00 | 2.30% | 86,000 |
| Jul 30, 2026 | 646.00 | 656.00 | 641.00 | 653.00 | 653.00 | 0.46% | 95,600 |
| Jul 29, 2026 | 662.00 | 665.00 | 643.00 | 650.00 | 650.00 | -2.11% | 121,400 |
| Jul 28, 2026 | 676.00 | 676.00 | 659.00 | 664.00 | 664.00 | -1.78% | 66,400 |
| Jul 27, 2026 | 676.00 | 678.00 | 655.00 | 676.00 | 676.00 | 1.50% | 63,600 |
| Jul 24, 2026 | 674.00 | 681.00 | 661.00 | 666.00 | 666.00 | -3.20% | 99,300 |
| Jul 23, 2026 | 677.00 | 688.00 | 676.00 | 688.00 | 688.00 | 1.18% | 59,300 |
| Jul 22, 2026 | 695.00 | 696.00 | 679.00 | 680.00 | 680.00 | -2.58% | 56,600 |
| Jul 21, 2026 | 685.00 | 706.00 | 681.00 | 698.00 | 698.00 | 1.45% | 78,200 |
| Jul 17, 2026 | 692.00 | 693.00 | 670.00 | 688.00 | 688.00 | -1.43% | 136,600 |
| Jul 16, 2026 | 708.00 | 726.00 | 692.00 | 698.00 | 698.00 | 1.16% | 115,400 |
| Jul 15, 2026 | 675.00 | 695.00 | 670.00 | 690.00 | 690.00 | 3.76% | 124,500 |
| Jul 14, 2026 | 684.00 | 690.00 | 656.00 | 665.00 | 665.00 | -3.06% | 105,100 |
| Jul 13, 2026 | 681.00 | 702.00 | 680.00 | 686.00 | 686.00 | -0.72% | 134,700 |
| Jul 10, 2026 | 677.00 | 696.00 | 676.00 | 691.00 | 691.00 | 3.60% | 118,500 |
| Jul 9, 2026 | 658.00 | 676.00 | 650.00 | 667.00 | 667.00 | 1.37% | 124,900 |
| Jul 8, 2026 | 703.00 | 704.00 | 654.00 | 658.00 | 658.00 | -6.40% | 270,900 |
| Jul 7, 2026 | 724.00 | 730.00 | 699.00 | 703.00 | 703.00 | -1.82% | 170,900 |
| Jul 6, 2026 | 743.00 | 754.00 | 700.00 | 716.00 | 716.00 | -3.63% | 285,400 |
| Jul 3, 2026 | 731.00 | 743.00 | 719.00 | 743.00 | 743.00 | 2.48% | 211,600 |
| Jul 2, 2026 | 718.00 | 751.00 | 690.00 | 725.00 | 725.00 | 5.99% | 502,100 |
| Jul 1, 2026 | 669.00 | 687.00 | 663.00 | 684.00 | 684.00 | 1.33% | 193,300 |
| Jun 30, 2026 | 652.00 | 683.00 | 649.00 | 675.00 | 675.00 | 2.58% | 207,300 |
| Jun 29, 2026 | 645.00 | 667.00 | 645.00 | 658.00 | 658.00 | 1.86% | 205,000 |
| Jun 26, 2026 | 650.00 | 660.00 | 640.00 | 646.00 | 646.00 | -0.15% | 264,200 |
| Jun 25, 2026 | 621.00 | 648.00 | 611.00 | 647.00 | 647.00 | 5.89% | 366,200 |
| Jun 24, 2026 | 622.00 | 632.00 | 610.00 | 611.00 | 611.00 | -0.16% | 270,100 |
| Jun 23, 2026 | 658.00 | 659.00 | 598.00 | 612.00 | 612.00 | -7.83% | 1,275,900 |
| Jun 22, 2026 | 650.00 | 671.00 | 641.00 | 664.00 | 664.00 | 2.15% | 275,700 |
| Jun 19, 2026 | 642.00 | 661.00 | 636.00 | 650.00 | 650.00 | -0.31% | 517,200 |
| Jun 18, 2026 | 698.00 | 702.00 | 643.00 | 652.00 | 652.00 | -5.78% | 563,600 |
| Jun 17, 2026 | 705.00 | 710.00 | 686.00 | 692.00 | 692.00 | -0.43% | 400,000 |
| Jun 16, 2026 | 705.00 | 705.00 | 686.00 | 695.00 | 695.00 | -3.47% | 466,300 |
| Jun 15, 2026 | 695.00 | 720.00 | 695.00 | 720.00 | 720.00 | 4.96% | 268,200 |
| Jun 12, 2026 | 684.00 | 696.00 | 671.00 | 686.00 | 686.00 | 1.03% | 223,800 |