Nalnet Communications Inc. (TYO:5870)
Japan · Delayed Price · Currency is JPY 988.00
+10.00 (1.02%)
Oct 2, 2025, 3:30 PM JST
Nalnet Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 990.00 | 1,001.00 | 985.00 | 985.00 | - | 0.72% | 8,600 |
| Oct 1, 2025 | 1,007.00 | 1,019.00 | 974.00 | 978.00 | 978.00 | -3.74% | 56,200 |
| Sep 30, 2025 | 1,022.00 | 1,022.00 | 969.00 | 1,016.00 | 1,016.00 | -0.59% | 84,100 |
| Sep 29, 2025 | 1,024.00 | 1,032.00 | 1,006.00 | 1,022.00 | 1,022.00 | 1.09% | 34,400 |
| Sep 26, 2025 | 1,002.00 | 1,024.00 | 993.00 | 1,011.00 | 1,011.00 | 1.20% | 44,200 |
| Sep 25, 2025 | 998.00 | 1,007.00 | 992.00 | 999.00 | 999.00 | - | 29,100 |
| Sep 24, 2025 | 1,001.00 | 1,007.00 | 993.00 | 999.00 | 999.00 | -0.20% | 23,000 |
| Sep 22, 2025 | 1,001.00 | 1,009.00 | 991.00 | 1,001.00 | 1,001.00 | 1.52% | 47,700 |
| Sep 19, 2025 | 1,014.00 | 1,018.00 | 978.00 | 986.00 | 986.00 | -2.76% | 66,800 |
| Sep 18, 2025 | 1,000.00 | 1,015.00 | 992.00 | 1,014.00 | 1,014.00 | 2.11% | 37,100 |
| Sep 17, 2025 | 1,009.00 | 1,010.00 | 975.00 | 993.00 | 993.00 | -0.60% | 66,500 |
| Sep 16, 2025 | 975.00 | 1,005.00 | 973.00 | 999.00 | 999.00 | 1.94% | 66,500 |
| Sep 12, 2025 | 1,006.00 | 1,009.00 | 980.00 | 980.00 | 980.00 | -2.58% | 61,900 |
| Sep 11, 2025 | 1,012.00 | 1,012.00 | 993.00 | 1,006.00 | 1,006.00 | -0.69% | 61,900 |
| Sep 10, 2025 | 1,018.00 | 1,030.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.78% | 34,200 |
| Sep 9, 2025 | 1,021.00 | 1,056.00 | 1,013.00 | 1,021.00 | 1,021.00 | 0.29% | 82,000 |
| Sep 8, 2025 | 1,030.00 | 1,049.00 | 1,012.00 | 1,018.00 | 1,018.00 | -0.20% | 58,800 |
| Sep 5, 2025 | 1,045.00 | 1,049.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.20% | 95,600 |
| Sep 4, 2025 | 1,016.00 | 1,045.00 | 1,000.00 | 1,022.00 | 1,022.00 | 5.36% | 135,000 |
| Sep 3, 2025 | 991.00 | 997.00 | 957.00 | 970.00 | 970.00 | -2.61% | 93,000 |
| Sep 2, 2025 | 1,005.00 | 1,015.00 | 992.00 | 996.00 | 996.00 | -1.29% | 45,200 |
| Sep 1, 2025 | 1,005.00 | 1,040.00 | 1,002.00 | 1,009.00 | 1,009.00 | 0.80% | 80,700 |
| Aug 29, 2025 | 1,025.00 | 1,025.00 | 998.00 | 1,001.00 | 1,001.00 | -1.48% | 61,700 |
| Aug 28, 2025 | 1,028.00 | 1,028.00 | 1,003.00 | 1,016.00 | 1,016.00 | -0.88% | 41,000 |
| Aug 27, 2025 | 1,014.00 | 1,030.00 | 991.00 | 1,025.00 | 1,025.00 | 0.59% | 73,000 |
| Aug 26, 2025 | 1,050.00 | 1,079.00 | 1,011.00 | 1,019.00 | 1,019.00 | -1.45% | 141,800 |
| Aug 25, 2025 | 1,035.00 | 1,080.00 | 1,012.00 | 1,034.00 | 1,034.00 | 11.18% | 381,300 |
| Aug 22, 2025 | 935.00 | 936.00 | 919.00 | 930.00 | 930.00 | - | 29,400 |
| Aug 21, 2025 | 904.00 | 952.00 | 904.00 | 930.00 | 930.00 | 2.88% | 96,900 |
| Aug 20, 2025 | 910.00 | 910.00 | 881.00 | 904.00 | 904.00 | -0.44% | 48,200 |
| Aug 19, 2025 | 903.00 | 915.00 | 876.00 | 908.00 | 908.00 | 0.11% | 111,100 |
| Aug 18, 2025 | 945.00 | 945.00 | 905.00 | 907.00 | 907.00 | -2.99% | 103,100 |
| Aug 15, 2025 | 950.00 | 970.00 | 915.00 | 935.00 | 935.00 | 2.63% | 227,400 |
| Aug 14, 2025 | 848.00 | 952.00 | 820.00 | 911.00 | 911.00 | 9.36% | 541,400 |
| Aug 13, 2025 | 854.00 | 883.00 | 814.00 | 833.00 | 833.00 | 13.49% | 728,300 |
| Aug 12, 2025 | 718.00 | 734.00 | 718.00 | 734.00 | 734.00 | 2.95% | 22,700 |
| Aug 8, 2025 | 706.00 | 729.00 | 696.00 | 713.00 | 713.00 | -0.28% | 17,100 |
| Aug 7, 2025 | 718.00 | 722.00 | 708.00 | 715.00 | 715.00 | -0.69% | 5,200 |
| Aug 6, 2025 | 716.00 | 726.00 | 716.00 | 720.00 | 720.00 | -0.69% | 11,600 |
| Aug 5, 2025 | 727.00 | 727.00 | 715.00 | 725.00 | 725.00 | - | 8,000 |
| Aug 4, 2025 | 702.00 | 727.00 | 698.00 | 725.00 | 725.00 | 1.54% | 11,600 |
| Aug 1, 2025 | 695.00 | 715.00 | 695.00 | 714.00 | 714.00 | 0.99% | 5,800 |
| Jul 31, 2025 | 713.00 | 713.00 | 707.00 | 707.00 | 707.00 | -0.84% | 4,100 |
| Jul 30, 2025 | 700.00 | 713.00 | 700.00 | 713.00 | 713.00 | 1.28% | 3,900 |
| Jul 29, 2025 | 707.00 | 713.00 | 704.00 | 704.00 | 704.00 | -0.98% | 17,600 |
| Jul 28, 2025 | 703.00 | 712.00 | 703.00 | 711.00 | 711.00 | 1.28% | 5,600 |
| Jul 25, 2025 | 702.00 | 704.00 | 683.00 | 702.00 | 702.00 | 1.45% | 7,200 |
| Jul 24, 2025 | 680.00 | 692.00 | 675.00 | 692.00 | 692.00 | 0.14% | 13,300 |
| Jul 23, 2025 | 690.00 | 698.00 | 676.00 | 691.00 | 691.00 | -0.58% | 14,900 |
| Jul 22, 2025 | 698.00 | 698.00 | 688.00 | 695.00 | 695.00 | 0.14% | 500 |