Nalnet Communications Inc. (TYO:5870)
Japan · Delayed Price · Currency is JPY 824.00
+8.00 (0.98%)
Aug 6, 2026, 1:34 PM JST
Nalnet Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 804.00 | 816.00 | 800.00 | 816.00 | 816.00 | 1.62% | 9,200 |
| Aug 4, 2026 | 802.00 | 812.00 | 797.00 | 803.00 | 803.00 | 0.12% | 13,300 |
| Aug 3, 2026 | 790.00 | 804.00 | 787.00 | 802.00 | 802.00 | 1.78% | 11,900 |
| Jul 31, 2026 | 781.00 | 798.00 | 781.00 | 788.00 | 788.00 | 0.77% | 7,100 |
| Jul 30, 2026 | 779.00 | 785.00 | 779.00 | 782.00 | 782.00 | 0.51% | 1,600 |
| Jul 29, 2026 | 785.00 | 788.00 | 778.00 | 778.00 | 778.00 | -0.38% | 9,700 |
| Jul 28, 2026 | 798.00 | 798.00 | 776.00 | 781.00 | 781.00 | -2.13% | 10,500 |
| Jul 27, 2026 | 797.00 | 798.00 | 786.00 | 798.00 | 798.00 | 1.01% | 8,300 |
| Jul 24, 2026 | 781.00 | 790.00 | 771.00 | 790.00 | 790.00 | 1.15% | 6,100 |
| Jul 23, 2026 | 790.00 | 796.00 | 778.00 | 781.00 | 781.00 | -0.51% | 4,800 |
| Jul 22, 2026 | 778.00 | 799.00 | 778.00 | 785.00 | 785.00 | 0.51% | 14,300 |
| Jul 21, 2026 | 770.00 | 783.00 | 765.00 | 781.00 | 781.00 | 1.96% | 10,100 |
| Jul 17, 2026 | 781.00 | 785.00 | 760.00 | 766.00 | 766.00 | -2.79% | 22,600 |
| Jul 16, 2026 | 814.00 | 814.00 | 788.00 | 788.00 | 788.00 | -4.60% | 15,300 |
| Jul 15, 2026 | 800.00 | 829.00 | 800.00 | 826.00 | 826.00 | 3.38% | 16,000 |
| Jul 14, 2026 | 787.00 | 803.00 | 786.00 | 799.00 | 799.00 | 1.52% | 6,800 |
| Jul 13, 2026 | 796.00 | 803.00 | 785.00 | 787.00 | 787.00 | -1.13% | 12,700 |
| Jul 10, 2026 | 808.00 | 814.00 | 796.00 | 796.00 | 796.00 | -0.75% | 12,600 |
| Jul 9, 2026 | 789.00 | 802.00 | 786.00 | 802.00 | 802.00 | 1.52% | 6,700 |
| Jul 8, 2026 | 810.00 | 811.00 | 763.00 | 790.00 | 790.00 | -2.11% | 19,800 |
| Jul 7, 2026 | 810.00 | 825.00 | 798.00 | 807.00 | 807.00 | - | 23,400 |
| Jul 6, 2026 | 790.00 | 824.00 | 784.00 | 807.00 | 807.00 | 2.67% | 23,400 |
| Jul 3, 2026 | 753.00 | 794.00 | 753.00 | 786.00 | 786.00 | 4.80% | 30,600 |
| Jul 2, 2026 | 736.00 | 750.00 | 736.00 | 750.00 | 750.00 | 1.90% | 6,800 |
| Jul 1, 2026 | 740.00 | 744.00 | 735.00 | 736.00 | 736.00 | -0.41% | 6,600 |
| Jun 30, 2026 | 740.00 | 743.00 | 738.00 | 739.00 | 739.00 | 0.54% | 9,100 |
| Jun 29, 2026 | 723.00 | 782.00 | 723.00 | 735.00 | 735.00 | 1.80% | 80,700 |
| Jun 26, 2026 | 716.00 | 729.00 | 716.00 | 722.00 | 722.00 | 0.84% | 11,300 |
| Jun 25, 2026 | 726.00 | 726.00 | 713.00 | 716.00 | 716.00 | 1.56% | 14,900 |
| Jun 24, 2026 | 718.00 | 733.00 | 705.00 | 705.00 | 705.00 | -2.49% | 39,200 |
| Jun 23, 2026 | 752.00 | 752.00 | 723.00 | 723.00 | 723.00 | -3.86% | 41,900 |
| Jun 22, 2026 | 752.00 | 759.00 | 745.00 | 752.00 | 752.00 | -0.27% | 13,000 |
| Jun 19, 2026 | 769.00 | 769.00 | 749.00 | 754.00 | 754.00 | -2.84% | 24,600 |
| Jun 18, 2026 | 761.00 | 777.00 | 761.00 | 776.00 | 776.00 | 1.04% | 19,200 |
| Jun 17, 2026 | 755.00 | 773.00 | 755.00 | 768.00 | 768.00 | 1.45% | 10,600 |
| Jun 16, 2026 | 754.00 | 764.00 | 742.00 | 757.00 | 757.00 | -0.26% | 13,300 |
| Jun 15, 2026 | 764.00 | 775.00 | 756.00 | 759.00 | 759.00 | 0.93% | 13,200 |
| Jun 12, 2026 | 752.00 | 763.00 | 751.00 | 752.00 | 752.00 | 0.13% | 10,600 |
| Jun 11, 2026 | 760.00 | 762.00 | 747.00 | 751.00 | 751.00 | -2.59% | 24,000 |
| Jun 10, 2026 | 755.00 | 771.00 | 755.00 | 771.00 | 771.00 | 0.65% | 16,300 |
| Jun 9, 2026 | 759.00 | 770.00 | 755.00 | 766.00 | 766.00 | 1.32% | 12,800 |
| Jun 8, 2026 | 762.00 | 777.00 | 756.00 | 756.00 | 756.00 | -2.70% | 13,800 |
| Jun 5, 2026 | 752.00 | 784.00 | 752.00 | 777.00 | 777.00 | 3.19% | 5,900 |
| Jun 4, 2026 | 762.00 | 772.00 | 753.00 | 753.00 | 753.00 | -2.46% | 10,100 |
| 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 |