NETSTARS Co.,Ltd. (TYO:5590)
Japan · Delayed Price · Currency is JPY 642.00
-17.00 (-2.58%)
Oct 30, 2026, 3:30 PM JST
NETSTARS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 659.00 | 664.00 | 642.00 | 642.00 | 642.00 | -2.58% | 27,300 |
| Oct 29, 2026 | 661.00 | 661.00 | 645.00 | 659.00 | 659.00 | 0.15% | 30,300 |
| Oct 28, 2026 | 655.00 | 674.00 | 655.00 | 658.00 | 658.00 | 0.30% | 28,600 |
| Oct 27, 2026 | 637.00 | 657.00 | 636.00 | 656.00 | 656.00 | 2.98% | 35,500 |
| Oct 26, 2026 | 645.00 | 646.00 | 632.00 | 637.00 | 637.00 | -1.55% | 75,400 |
| Oct 23, 2026 | 658.00 | 658.00 | 633.00 | 647.00 | 647.00 | -2.12% | 73,800 |
| Oct 22, 2026 | 671.00 | 681.00 | 655.00 | 661.00 | 661.00 | -2.07% | 68,800 |
| Oct 21, 2026 | 675.00 | 680.00 | 672.00 | 675.00 | 675.00 | -0.15% | 40,300 |
| Oct 20, 2026 | 703.00 | 705.00 | 672.00 | 676.00 | 676.00 | -2.45% | 336,000 |
| Oct 19, 2026 | 697.00 | 700.00 | 689.00 | 693.00 | 693.00 | -1.00% | 61,200 |
| Oct 16, 2026 | 685.00 | 704.00 | 683.00 | 700.00 | 700.00 | 3.24% | 65,000 |
| Oct 15, 2026 | 711.00 | 715.00 | 676.00 | 678.00 | 678.00 | -6.22% | 118,000 |
| Oct 14, 2026 | 730.00 | 730.00 | 715.00 | 723.00 | 723.00 | -0.82% | 97,000 |
| Oct 13, 2026 | 726.00 | 738.00 | 726.00 | 729.00 | 729.00 | 0.41% | 67,900 |
| Oct 9, 2026 | 706.00 | 726.00 | 706.00 | 726.00 | 726.00 | 1.97% | 31,700 |
| Oct 8, 2026 | 712.00 | 716.00 | 704.00 | 712.00 | 712.00 | 0.14% | 33,900 |
| Oct 7, 2026 | 721.00 | 725.00 | 710.00 | 711.00 | 711.00 | -1.39% | 42,900 |
| Oct 6, 2026 | 719.00 | 727.00 | 709.00 | 721.00 | 721.00 | 0.28% | 68,200 |
| Oct 5, 2026 | 724.00 | 724.00 | 706.00 | 719.00 | 719.00 | 0.28% | 67,100 |
| Oct 2, 2026 | 725.00 | 727.00 | 706.00 | 717.00 | 717.00 | -1.10% | 59,100 |
| Oct 1, 2026 | 726.00 | 730.00 | 712.00 | 725.00 | 725.00 | - | 58,400 |
| Sep 30, 2026 | 718.00 | 725.00 | 711.00 | 725.00 | 725.00 | 1.97% | 70,200 |
| Sep 29, 2026 | 717.00 | 721.00 | 706.00 | 711.00 | 711.00 | -1.39% | 60,900 |
| Sep 28, 2026 | 736.00 | 736.00 | 717.00 | 721.00 | 721.00 | -0.41% | 64,200 |
| Sep 25, 2026 | 727.00 | 727.00 | 713.00 | 724.00 | 724.00 | - | 45,900 |
| Sep 24, 2026 | 733.00 | 733.00 | 718.00 | 724.00 | 724.00 | -0.69% | 30,400 |
| Sep 18, 2026 | 735.00 | 739.00 | 726.00 | 729.00 | 729.00 | -0.55% | 74,700 |
| Sep 17, 2026 | 735.00 | 738.00 | 727.00 | 733.00 | 733.00 | 0.41% | 45,400 |
| Sep 16, 2026 | 729.00 | 736.00 | 726.00 | 730.00 | 730.00 | -0.41% | 28,700 |
| Sep 15, 2026 | 726.00 | 736.00 | 718.00 | 733.00 | 733.00 | 1.81% | 77,600 |
| Sep 14, 2026 | 716.00 | 723.00 | 708.00 | 720.00 | 720.00 | 0.56% | 52,100 |
| Sep 11, 2026 | 706.00 | 721.00 | 703.00 | 716.00 | 716.00 | - | 99,200 |
| Sep 10, 2026 | 706.00 | 717.00 | 703.00 | 716.00 | 716.00 | 0.99% | 64,700 |
| Sep 9, 2026 | 744.00 | 744.00 | 709.00 | 709.00 | 709.00 | -2.74% | 80,000 |
| Sep 8, 2026 | 750.00 | 759.00 | 729.00 | 729.00 | 729.00 | -1.88% | 139,500 |
| Sep 7, 2026 | 737.00 | 755.00 | 726.00 | 743.00 | 743.00 | 2.48% | 148,800 |
| Sep 4, 2026 | 704.00 | 725.00 | 701.00 | 725.00 | 725.00 | 3.28% | 109,000 |
| Sep 3, 2026 | 698.00 | 712.00 | 691.00 | 702.00 | 702.00 | 1.30% | 90,000 |
| Sep 2, 2026 | 700.00 | 720.00 | 684.00 | 693.00 | 693.00 | 0.43% | 230,900 |
| Sep 1, 2026 | 706.00 | 707.00 | 683.00 | 690.00 | 690.00 | -2.13% | 78,300 |
| Aug 31, 2026 | 715.00 | 715.00 | 700.00 | 705.00 | 705.00 | -2.76% | 108,200 |
| Aug 28, 2026 | 694.00 | 727.00 | 694.00 | 725.00 | 725.00 | 4.47% | 131,100 |
| Aug 27, 2026 | 694.00 | 696.00 | 682.00 | 694.00 | 694.00 | 0.58% | 88,500 |
| Aug 26, 2026 | 701.00 | 702.00 | 690.00 | 690.00 | 690.00 | -0.86% | 34,400 |
| Aug 25, 2026 | 699.00 | 700.00 | 689.00 | 696.00 | 696.00 | 0.43% | 46,700 |
| 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 |