Nalnet Communications Inc. (TYO:5870)
Japan · Delayed Price · Currency is JPY 1,033.00
-6.00 (-0.58%)
At close: Apr 17, 2026
Nalnet Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,033.00 | 1,065.00 | 1,021.00 | 1,033.00 | 1,033.00 | -0.58% | 26,600 |
| Apr 16, 2026 | 1,038.00 | 1,059.00 | 1,031.00 | 1,039.00 | 1,039.00 | 0.48% | 15,000 |
| Apr 15, 2026 | 1,015.00 | 1,034.00 | 1,015.00 | 1,034.00 | 1,034.00 | 1.87% | 9,600 |
| Apr 14, 2026 | 1,021.00 | 1,037.00 | 1,011.00 | 1,015.00 | 1,015.00 | 0.69% | 24,100 |
| Apr 13, 2026 | 1,005.00 | 1,015.00 | 1,004.00 | 1,008.00 | 1,008.00 | -0.59% | 12,500 |
| Apr 10, 2026 | 1,015.00 | 1,029.00 | 1,009.00 | 1,014.00 | 1,014.00 | -0.59% | 12,100 |
| Apr 9, 2026 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.10% | 14,200 |
| Apr 8, 2026 | 1,003.00 | 1,030.00 | 1,003.00 | 1,021.00 | 1,021.00 | 2.41% | 13,500 |
| Apr 7, 2026 | 999.00 | 1,028.00 | 994.00 | 997.00 | 997.00 | 1.32% | 15,700 |
| Apr 6, 2026 | 998.00 | 1,008.00 | 984.00 | 984.00 | 984.00 | 0.10% | 16,600 |
| Apr 3, 2026 | 1,009.00 | 1,009.00 | 974.00 | 983.00 | 983.00 | -1.11% | 12,200 |
| Apr 2, 2026 | 1,009.00 | 1,018.00 | 982.00 | 994.00 | 994.00 | -1.49% | 20,500 |
| Apr 1, 2026 | 1,003.00 | 1,009.00 | 981.00 | 1,009.00 | 1,009.00 | 3.70% | 24,300 |
| Mar 31, 2026 | 991.00 | 993.00 | 960.00 | 973.00 | 973.00 | -2.60% | 38,200 |
| Mar 30, 2026 | 980.00 | 1,001.00 | 959.00 | 999.00 | 999.00 | -1.09% | 33,600 |
| Mar 27, 2026 | 1,034.00 | 1,034.00 | 1,006.00 | 1,010.00 | 983.00 | -2.70% | 30,800 |
| Mar 26, 2026 | 1,054.00 | 1,056.00 | 1,029.00 | 1,038.00 | 1,010.25 | -1.33% | 21,600 |
| Mar 25, 2026 | 1,055.00 | 1,061.00 | 1,046.00 | 1,052.00 | 1,023.88 | 2.14% | 22,900 |
| Mar 24, 2026 | 1,016.00 | 1,039.00 | 1,016.00 | 1,030.00 | 1,002.47 | 2.59% | 13,000 |
| Mar 23, 2026 | 1,016.00 | 1,018.00 | 995.00 | 1,004.00 | 977.16 | -4.02% | 27,200 |
| Mar 19, 2026 | 1,037.00 | 1,048.00 | 1,015.00 | 1,046.00 | 1,018.04 | -0.95% | 33,400 |
| Mar 18, 2026 | 1,040.00 | 1,066.00 | 1,040.00 | 1,056.00 | 1,027.77 | 2.13% | 36,500 |
| Mar 17, 2026 | 1,120.00 | 1,120.00 | 1,024.00 | 1,034.00 | 1,006.36 | -5.74% | 86,000 |
| Mar 16, 2026 | 1,098.00 | 1,110.00 | 1,093.00 | 1,097.00 | 1,067.67 | -1.44% | 11,200 |
| Mar 13, 2026 | 1,095.00 | 1,128.00 | 1,094.00 | 1,113.00 | 1,083.25 | -0.18% | 12,800 |
| Mar 12, 2026 | 1,136.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,085.19 | -1.85% | 43,100 |
| Mar 11, 2026 | 1,137.00 | 1,159.00 | 1,127.00 | 1,136.00 | 1,105.63 | -0.09% | 41,100 |
| Mar 10, 2026 | 1,130.00 | 1,144.00 | 1,102.00 | 1,137.00 | 1,106.60 | 3.36% | 25,100 |
| Mar 9, 2026 | 1,080.00 | 1,110.00 | 1,060.00 | 1,100.00 | 1,070.59 | -2.48% | 77,600 |
| Mar 6, 2026 | 1,135.00 | 1,145.00 | 1,116.00 | 1,128.00 | 1,097.85 | -3.18% | 24,400 |
| Mar 5, 2026 | 1,112.00 | 1,171.00 | 1,112.00 | 1,165.00 | 1,133.86 | 5.72% | 37,100 |
| Mar 4, 2026 | 1,078.00 | 1,121.00 | 1,059.00 | 1,102.00 | 1,072.54 | -1.17% | 72,000 |
| Mar 3, 2026 | 1,110.00 | 1,186.00 | 1,099.00 | 1,115.00 | 1,085.19 | -0.71% | 113,400 |
| Mar 2, 2026 | 1,021.00 | 1,124.00 | 1,012.00 | 1,123.00 | 1,092.98 | 8.71% | 76,000 |
| Feb 27, 2026 | 1,011.00 | 1,041.00 | 983.00 | 1,033.00 | 1,005.39 | 5.30% | 75,100 |
| Feb 26, 2026 | 962.00 | 988.00 | 962.00 | 981.00 | 954.78 | 1.98% | 22,400 |
| Feb 25, 2026 | 988.00 | 988.00 | 960.00 | 962.00 | 936.28 | -2.53% | 76,400 |
| Feb 24, 2026 | 988.00 | 988.00 | 955.00 | 987.00 | 960.61 | -0.10% | 69,900 |
| Feb 20, 2026 | 1,000.00 | 1,004.00 | 965.00 | 988.00 | 961.59 | -0.80% | 73,100 |
| Feb 19, 2026 | 1,018.00 | 1,018.00 | 983.00 | 996.00 | 969.37 | -2.45% | 66,900 |
| Feb 18, 2026 | 1,016.00 | 1,029.00 | 989.00 | 1,021.00 | 993.71 | -0.49% | 44,800 |
| Feb 17, 2026 | 1,020.00 | 1,030.00 | 1,005.00 | 1,026.00 | 998.57 | 1.79% | 48,900 |
| Feb 16, 2026 | 1,096.00 | 1,136.00 | 987.00 | 1,008.00 | 981.05 | -6.58% | 116,800 |
| Feb 13, 2026 | 1,028.00 | 1,097.00 | 1,017.00 | 1,079.00 | 1,050.16 | 3.85% | 52,900 |
| Feb 12, 2026 | 1,063.00 | 1,066.00 | 1,039.00 | 1,039.00 | 1,011.22 | -0.95% | 10,900 |
| Feb 10, 2026 | 1,026.00 | 1,056.00 | 1,023.00 | 1,049.00 | 1,020.96 | 1.55% | 15,800 |
| Feb 9, 2026 | 1,038.00 | 1,039.00 | 1,021.00 | 1,033.00 | 1,005.39 | -0.48% | 17,900 |
| Feb 6, 2026 | 1,048.00 | 1,048.00 | 1,035.00 | 1,038.00 | 1,010.25 | -1.61% | 11,300 |
| Feb 5, 2026 | 1,048.00 | 1,058.00 | 1,048.00 | 1,055.00 | 1,026.80 | 1.44% | 7,500 |
| Feb 4, 2026 | 1,041.00 | 1,054.00 | 1,035.00 | 1,040.00 | 1,012.20 | -2.16% | 16,100 |