Nalnet Communications Inc. (TYO:5870)
Japan · Delayed Price · Currency is JPY 1,055.00
+15.00 (1.44%)
Feb 5, 2026, 3:30 PM JST
Nalnet Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,048.00 | 1,058.00 | 1,048.00 | 1,055.00 | 1,055.00 | 1.44% | 7,500 |
| Feb 4, 2026 | 1,041.00 | 1,054.00 | 1,035.00 | 1,040.00 | 1,040.00 | -2.16% | 16,100 |
| Feb 3, 2026 | 1,035.00 | 1,064.00 | 1,035.00 | 1,063.00 | 1,063.00 | 2.51% | 18,300 |
| Feb 2, 2026 | 1,052.00 | 1,073.00 | 1,034.00 | 1,037.00 | 1,037.00 | -2.99% | 21,900 |
| Jan 30, 2026 | 1,071.00 | 1,071.00 | 1,046.00 | 1,069.00 | 1,069.00 | 1.91% | 10,600 |
| Jan 29, 2026 | 1,054.00 | 1,062.00 | 1,041.00 | 1,049.00 | 1,049.00 | -0.94% | 17,500 |
| Jan 28, 2026 | 1,043.00 | 1,063.00 | 1,032.00 | 1,059.00 | 1,059.00 | 0.57% | 15,800 |
| Jan 27, 2026 | 1,056.00 | 1,061.00 | 1,040.00 | 1,053.00 | 1,053.00 | -1.22% | 14,300 |
| Jan 26, 2026 | 1,080.00 | 1,086.00 | 1,049.00 | 1,066.00 | 1,066.00 | -2.29% | 26,200 |
| Jan 23, 2026 | 1,097.00 | 1,117.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.09% | 18,300 |
| Jan 22, 2026 | 1,071.00 | 1,130.00 | 1,064.00 | 1,103.00 | 1,103.00 | 4.95% | 61,800 |
| Jan 21, 2026 | 1,057.00 | 1,060.00 | 1,000.00 | 1,051.00 | 1,051.00 | -2.23% | 66,600 |
| Jan 20, 2026 | 1,113.00 | 1,113.00 | 1,065.00 | 1,075.00 | 1,075.00 | -3.41% | 40,500 |
| Jan 19, 2026 | 1,124.00 | 1,140.00 | 1,100.00 | 1,113.00 | 1,113.00 | -1.50% | 46,300 |
| Jan 16, 2026 | 1,143.00 | 1,143.00 | 1,121.00 | 1,130.00 | 1,130.00 | -1.74% | 21,300 |
| Jan 15, 2026 | 1,123.00 | 1,154.00 | 1,122.00 | 1,150.00 | 1,150.00 | 1.14% | 15,000 |
| Jan 14, 2026 | 1,148.00 | 1,155.00 | 1,137.00 | 1,137.00 | 1,137.00 | -1.13% | 32,800 |
| Jan 13, 2026 | 1,152.00 | 1,157.00 | 1,141.00 | 1,150.00 | 1,150.00 | -0.09% | 18,000 |
| Jan 9, 2026 | 1,149.00 | 1,161.00 | 1,145.00 | 1,151.00 | 1,151.00 | 0.26% | 8,800 |
| Jan 8, 2026 | 1,147.00 | 1,158.00 | 1,147.00 | 1,148.00 | 1,148.00 | -1.03% | 6,900 |
| Jan 7, 2026 | 1,134.00 | 1,164.00 | 1,134.00 | 1,160.00 | 1,160.00 | 1.58% | 24,400 |
| Jan 6, 2026 | 1,137.00 | 1,148.00 | 1,130.00 | 1,142.00 | 1,142.00 | 0.62% | 11,000 |
| Jan 5, 2026 | 1,137.00 | 1,154.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.09% | 24,400 |
| Dec 30, 2025 | 1,174.00 | 1,174.00 | 1,134.00 | 1,134.00 | 1,134.00 | -2.83% | 29,800 |
| Dec 29, 2025 | 1,175.00 | 1,185.00 | 1,143.00 | 1,167.00 | 1,167.00 | -0.26% | 46,500 |
| Dec 26, 2025 | 1,179.00 | 1,205.00 | 1,167.00 | 1,170.00 | 1,170.00 | -0.34% | 49,000 |
| Dec 25, 2025 | 1,124.00 | 1,191.00 | 1,121.00 | 1,174.00 | 1,174.00 | 4.73% | 49,600 |
| Dec 24, 2025 | 1,138.00 | 1,141.00 | 1,118.00 | 1,121.00 | 1,121.00 | -1.32% | 22,200 |
| Dec 23, 2025 | 1,098.00 | 1,154.00 | 1,098.00 | 1,136.00 | 1,136.00 | 2.71% | 37,000 |
| Dec 22, 2025 | 1,115.00 | 1,115.00 | 1,081.00 | 1,106.00 | 1,106.00 | -0.81% | 21,200 |
| Dec 19, 2025 | 1,111.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0.81% | 18,200 |
| Dec 18, 2025 | 1,099.00 | 1,115.00 | 1,080.00 | 1,106.00 | 1,106.00 | 0.36% | 29,500 |
| Dec 17, 2025 | 1,111.00 | 1,126.00 | 1,102.00 | 1,102.00 | 1,102.00 | 0.09% | 19,900 |
| Dec 16, 2025 | 1,127.00 | 1,137.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.36% | 48,500 |
| Dec 15, 2025 | 1,041.00 | 1,109.00 | 1,041.00 | 1,097.00 | 1,097.00 | 4.18% | 63,100 |
| Dec 12, 2025 | 1,016.00 | 1,057.00 | 1,016.00 | 1,053.00 | 1,053.00 | 3.34% | 27,400 |
| Dec 11, 2025 | 1,044.00 | 1,044.00 | 1,016.00 | 1,019.00 | 1,019.00 | -2.49% | 21,200 |
| Dec 10, 2025 | 1,054.00 | 1,054.00 | 1,042.00 | 1,045.00 | 1,045.00 | -0.48% | 9,000 |
| Dec 9, 2025 | 1,038.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.96% | 20,600 |
| Dec 8, 2025 | 1,038.00 | 1,059.00 | 1,037.00 | 1,040.00 | 1,040.00 | 0.29% | 27,900 |
| Dec 5, 2025 | 1,043.00 | 1,060.00 | 1,037.00 | 1,037.00 | 1,037.00 | -1.33% | 9,800 |
| Dec 4, 2025 | 1,033.00 | 1,056.00 | 1,028.00 | 1,051.00 | 1,051.00 | 1.15% | 26,000 |
| Dec 3, 2025 | 1,036.00 | 1,046.00 | 1,027.00 | 1,039.00 | 1,039.00 | - | 15,900 |
| Dec 2, 2025 | 1,053.00 | 1,063.00 | 1,036.00 | 1,039.00 | 1,039.00 | - | 20,500 |
| Dec 1, 2025 | 1,068.00 | 1,075.00 | 1,032.00 | 1,039.00 | 1,039.00 | -2.81% | 23,900 |
| Nov 28, 2025 | 1,053.00 | 1,073.00 | 1,051.00 | 1,069.00 | 1,069.00 | 1.42% | 19,600 |
| Nov 27, 2025 | 1,064.00 | 1,080.00 | 1,053.00 | 1,054.00 | 1,054.00 | -0.57% | 31,300 |
| Nov 26, 2025 | 1,034.00 | 1,060.00 | 1,031.00 | 1,060.00 | 1,060.00 | 2.51% | 21,900 |
| Nov 25, 2025 | 1,068.00 | 1,068.00 | 1,029.00 | 1,034.00 | 1,034.00 | -1.80% | 36,500 |
| Nov 21, 2025 | 1,031.00 | 1,053.00 | 1,031.00 | 1,053.00 | 1,053.00 | 1.64% | 45,100 |