Nalnet Communications Inc. (TYO:5870)
Japan · Delayed Price · Currency is JPY 772.00
+16.00 (2.12%)
Jun 3, 2026, 3:30 PM JST
Nalnet Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 755.00 | 773.00 | 750.00 | 772.00 | 772.00 | 2.12% | 34,000 |
| Jun 2, 2026 | 768.00 | 768.00 | 752.00 | 756.00 | 756.00 | -2.95% | 13,200 |
| Jun 1, 2026 | 782.00 | 783.00 | 765.00 | 779.00 | 779.00 | -0.13% | 24,300 |
| May 29, 2026 | 783.00 | 789.00 | 780.00 | 780.00 | 780.00 | 0.26% | 7,000 |
| May 28, 2026 | 772.00 | 788.00 | 764.00 | 778.00 | 778.00 | 0.13% | 13,600 |
| May 27, 2026 | 774.00 | 782.00 | 770.00 | 777.00 | 777.00 | -0.38% | 19,000 |
| May 26, 2026 | 777.00 | 787.00 | 767.00 | 780.00 | 780.00 | 0.26% | 19,900 |
| May 25, 2026 | 793.00 | 799.00 | 763.00 | 778.00 | 778.00 | -0.77% | 57,400 |
| May 22, 2026 | 782.00 | 794.00 | 779.00 | 784.00 | 784.00 | 0.13% | 33,200 |
| May 21, 2026 | 809.00 | 809.00 | 780.00 | 783.00 | 783.00 | -3.21% | 40,000 |
| May 20, 2026 | 800.00 | 809.00 | 773.00 | 809.00 | 809.00 | 2.66% | 96,900 |
| May 19, 2026 | 813.00 | 834.00 | 783.00 | 788.00 | 788.00 | -4.14% | 102,100 |
| May 18, 2026 | 944.00 | 944.00 | 822.00 | 822.00 | 822.00 | -15.43% | 195,300 |
| May 15, 2026 | 980.00 | 996.00 | 958.00 | 972.00 | 972.00 | 1.14% | 20,900 |
| May 14, 2026 | 1,019.00 | 1,019.00 | 961.00 | 961.00 | 961.00 | -4.38% | 19,400 |
| May 13, 2026 | 996.00 | 1,012.00 | 996.00 | 1,005.00 | 1,005.00 | 0.90% | 6,800 |
| May 12, 2026 | 1,004.00 | 1,015.00 | 994.00 | 996.00 | 996.00 | -0.80% | 13,900 |
| May 11, 2026 | 1,000.00 | 1,012.00 | 993.00 | 1,004.00 | 1,004.00 | -0.20% | 9,600 |
| May 8, 2026 | 1,007.00 | 1,017.00 | 1,000.00 | 1,006.00 | 1,006.00 | 0.10% | 19,200 |
| May 7, 2026 | 982.00 | 1,005.00 | 982.00 | 1,005.00 | 1,005.00 | 1.93% | 17,900 |
| May 1, 2026 | 991.00 | 995.00 | 972.00 | 986.00 | 986.00 | 0.72% | 9,200 |
| Apr 30, 2026 | 983.00 | 985.00 | 975.00 | 979.00 | 979.00 | -1.11% | 6,700 |
| Apr 28, 2026 | 989.00 | 1,000.00 | 989.00 | 990.00 | 990.00 | 0.10% | 2,300 |
| Apr 27, 2026 | 1,011.00 | 1,011.00 | 985.00 | 989.00 | 989.00 | 0.82% | 17,700 |
| Apr 24, 2026 | 998.00 | 1,002.00 | 981.00 | 981.00 | 981.00 | -1.70% | 11,900 |
| Apr 23, 2026 | 1,014.00 | 1,019.00 | 982.00 | 998.00 | 998.00 | -2.16% | 38,900 |
| Apr 22, 2026 | 1,010.00 | 1,029.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.10% | 11,300 |
| Apr 21, 2026 | 1,040.00 | 1,040.00 | 1,021.00 | 1,021.00 | 1,021.00 | -2.30% | 13,400 |
| Apr 20, 2026 | 1,033.00 | 1,050.00 | 1,033.00 | 1,045.00 | 1,045.00 | 1.16% | 9,400 |
| 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 | 1.63% | 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 |