Natoco Co., Ltd. 4627
TSE · Japan · Process Industries
¥2,084.00+20.00 (+0.97%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,084.00 | +0.97% | ¥2,096.00 | ¥2,121.00 | ¥2,059.00 | 8.60K |
| 2026-10-01 | ¥2,064.00 | -1.24% | ¥2,099.00 | ¥2,171.00 | ¥2,042.00 | 12.20K |
| 2026-09-30 | ¥2,090.00 | +2.20% | ¥2,065.00 | ¥2,096.00 | ¥2,060.00 | 8.60K |
| 2026-09-29 | ¥2,045.00 | +0.34% | ¥2,041.00 | ¥2,060.00 | ¥2,018.00 | 8.10K |
| 2026-09-28 | ¥2,038.00 | +3.72% | ¥1,970.00 | ¥2,038.00 | ¥1,970.00 | 15.20K |
| 2026-09-25 | ¥1,965.00 | +0.72% | ¥1,969.00 | ¥1,969.00 | ¥1,955.00 | 2.70K |
| 2026-09-24 | ¥1,951.00 | +0.52% | ¥1,942.00 | ¥1,973.00 | ¥1,942.00 | 8.60K |
| 2026-09-18 | ¥1,941.00 | -0.82% | ¥1,957.00 | ¥1,957.00 | ¥1,916.00 | 2.70K |
| 2026-09-17 | ¥1,957.00 | +0.57% | ¥1,946.00 | ¥1,958.00 | ¥1,942.00 | 6.60K |
| 2026-09-16 | ¥1,946.00 | +1.57% | ¥1,930.00 | ¥1,946.00 | ¥1,905.00 | 6.00K |
| 2026-09-15 | ¥1,916.00 | 0.00% | ¥1,904.00 | ¥1,919.00 | ¥1,904.00 | 3.10K |
| 2026-09-14 | ¥1,916.00 | -0.16% | ¥1,928.00 | ¥1,930.00 | ¥1,886.00 | 4.50K |
| 2026-09-11 | ¥1,919.00 | +0.47% | ¥1,899.00 | ¥1,927.00 | ¥1,880.00 | 5.20K |
| 2026-09-10 | ¥1,910.00 | +0.05% | ¥1,903.00 | ¥1,912.00 | ¥1,862.00 | 8.10K |
| 2026-09-09 | ¥1,909.00 | +1.98% | ¥1,897.00 | ¥1,948.00 | ¥1,882.00 | 36.80K |
| 2026-09-08 | ¥1,872.00 | +0.16% | ¥1,860.00 | ¥1,900.00 | ¥1,848.00 | 29.00K |
| 2026-09-07 | ¥1,869.00 | -3.66% | ¥1,974.00 | ¥1,979.00 | ¥1,860.00 | 93.80K |
| 2026-09-04 | ¥1,940.00 | +1.20% | ¥1,937.00 | ¥1,940.00 | ¥1,918.00 | 37.90K |
| 2026-09-03 | ¥1,917.00 | +0.05% | ¥1,956.00 | ¥1,977.00 | ¥1,915.00 | 12.10K |
| 2026-09-02 | ¥1,916.00 | -2.44% | ¥1,950.00 | ¥1,950.00 | ¥1,910.00 | 8.70K |
| 2026-09-01 | ¥1,964.00 | +2.34% | ¥1,919.00 | ¥1,964.00 | ¥1,906.00 | 8.10K |
| 2026-08-31 | ¥1,919.00 | +2.07% | ¥1,870.00 | ¥1,920.00 | ¥1,870.00 | 7.00K |
| 2026-08-28 | ¥1,880.00 | +0.27% | ¥1,875.00 | ¥1,881.00 | ¥1,840.00 | 10.30K |
| 2026-08-27 | ¥1,875.00 | +1.52% | ¥1,861.00 | ¥1,875.00 | ¥1,834.00 | 6.90K |
| 2026-08-26 | ¥1,847.00 | -1.07% | ¥1,877.00 | ¥1,877.00 | ¥1,834.00 | 3.80K |
| 2026-08-25 | ¥1,867.00 | +0.76% | ¥1,854.00 | ¥1,867.00 | ¥1,832.00 | 900 |
| 2026-08-24 | ¥1,853.00 | 0.00% | ¥1,852.00 | ¥1,856.00 | ¥1,765.00 | 16.00K |
| 2026-08-21 | ¥1,853.00 | -1.01% | ¥1,872.00 | ¥1,872.00 | ¥1,839.00 | 12.20K |
| 2026-08-20 | ¥1,872.00 | -1.37% | ¥1,888.00 | ¥1,888.00 | ¥1,845.00 | 11.50K |
| 2026-08-19 | ¥1,898.00 | +1.77% | ¥1,844.00 | ¥1,900.00 | ¥1,832.00 | 6.30K |
| 2026-08-18 | ¥1,865.00 | +2.47% | ¥1,839.00 | ¥1,867.00 | ¥1,839.00 | 4.70K |
| 2026-08-17 | ¥1,820.00 | +1.39% | ¥1,825.00 | ¥1,849.00 | ¥1,809.00 | 10.40K |
| 2026-08-14 | ¥1,795.00 | +0.90% | ¥1,782.00 | ¥1,796.00 | ¥1,782.00 | 2.20K |
| 2026-08-13 | ¥1,779.00 | +0.96% | ¥1,769.00 | ¥1,782.00 | ¥1,766.00 | 2.80K |
| 2026-08-12 | ¥1,762.00 | +0.40% | ¥1,763.00 | ¥1,767.00 | ¥1,758.00 | 3.00K |
| 2026-08-10 | ¥1,755.00 | +0.69% | ¥1,743.00 | ¥1,755.00 | ¥1,708.00 | 4.90K |
| 2026-08-07 | ¥1,743.00 | +0.69% | ¥1,709.00 | ¥1,743.00 | ¥1,707.00 | 17.00K |
| 2026-08-06 | ¥1,731.00 | +1.17% | ¥1,712.00 | ¥1,738.00 | ¥1,712.00 | 1.20K |
| 2026-08-05 | ¥1,711.00 | -0.35% | ¥1,719.00 | ¥1,742.00 | ¥1,711.00 | 1.70K |
| 2026-08-04 | ¥1,717.00 | -1.66% | ¥1,746.00 | ¥1,746.00 | ¥1,703.00 | 6.00K |
| 2026-08-03 | ¥1,746.00 | -1.30% | ¥1,760.00 | ¥1,760.00 | ¥1,746.00 | 1.10K |
| 2026-07-31 | ¥1,769.00 | +1.38% | ¥1,769.00 | ¥1,769.00 | ¥1,742.00 | 1.10K |
| 2026-07-30 | ¥1,745.00 | -0.57% | ¥1,745.00 | ¥1,745.00 | ¥1,745.00 | 300 |
| 2026-07-29 | ¥1,755.00 | 0.00% | ¥1,755.00 | ¥1,755.00 | ¥1,755.00 | 0 |
| 2026-07-28 | ¥1,755.00 | -0.57% | ¥1,766.00 | ¥1,769.00 | ¥1,743.00 | 1.60K |
| 2026-07-27 | ¥1,765.00 | +2.44% | ¥1,738.00 | ¥1,765.00 | ¥1,738.00 | 1.90K |
| 2026-07-24 | ¥1,723.00 | 0.00% | ¥1,723.00 | ¥1,723.00 | ¥1,723.00 | 100 |
| 2026-07-23 | ¥1,723.00 | -0.40% | ¥1,729.00 | ¥1,729.00 | ¥1,720.00 | 800 |
| 2026-07-22 | ¥1,730.00 | +0.12% | ¥1,730.00 | ¥1,754.00 | ¥1,722.00 | 5.40K |
| 2026-07-21 | ¥1,728.00 | -0.97% | ¥1,743.00 | ¥1,752.00 | ¥1,728.00 | 4.10K |
| 2026-07-17 | ¥1,745.00 | -0.40% | ¥1,744.00 | ¥1,746.00 | ¥1,730.00 | 900 |
| 2026-07-16 | ¥1,752.00 | +0.92% | ¥1,747.00 | ¥1,752.00 | ¥1,731.00 | 1.60K |
| 2026-07-15 | ¥1,736.00 | -1.25% | ¥1,760.00 | ¥1,760.00 | ¥1,730.00 | 2.20K |
| 2026-07-14 | ¥1,758.00 | +0.17% | ¥1,760.00 | ¥1,776.00 | ¥1,741.00 | 1.00K |
| 2026-07-13 | ¥1,755.00 | +0.06% | ¥1,755.00 | ¥1,755.00 | ¥1,721.00 | 3.30K |
| 2026-07-10 | ¥1,754.00 | -0.06% | ¥1,756.00 | ¥1,756.00 | ¥1,753.00 | 900 |
| 2026-07-09 | ¥1,755.00 | -1.07% | ¥1,767.00 | ¥1,767.00 | ¥1,755.00 | 500 |
| 2026-07-08 | ¥1,774.00 | -0.06% | ¥1,775.00 | ¥1,789.00 | ¥1,765.00 | 1.90K |
| 2026-07-07 | ¥1,775.00 | +0.11% | ¥1,794.00 | ¥1,794.00 | ¥1,774.00 | 700 |
| 2026-07-06 | ¥1,773.00 | 0.00% | ¥1,793.00 | ¥1,793.00 | ¥1,771.00 | 1.50K |
| 2026-07-03 | ¥1,773.00 | -2.74% | ¥1,800.00 | ¥1,800.00 | ¥1,761.00 | 4.70K |
| 2026-07-02 | ¥1,823.00 | +0.33% | ¥1,821.00 | ¥1,823.00 | ¥1,796.00 | 2.50K |
| 2026-07-01 | ¥1,817.00 | -0.06% | ¥1,820.00 | ¥1,820.00 | ¥1,800.00 | 2.00K |
| 2026-06-30 | ¥1,818.00 | +0.17% | ¥1,821.00 | ¥1,829.00 | ¥1,818.00 | 2.80K |
| 2026-06-29 | ¥1,815.00 | +2.14% | ¥1,781.00 | ¥1,815.00 | ¥1,781.00 | 1.70K |
| 2026-06-26 | ¥1,777.00 | +0.06% | ¥1,776.00 | ¥1,778.00 | ¥1,763.00 | 500 |
| 2026-06-25 | ¥1,776.00 | +1.49% | ¥1,760.00 | ¥1,786.00 | ¥1,755.00 | 1.40K |
| 2026-06-24 | ¥1,750.00 | -2.13% | ¥1,767.00 | ¥1,767.00 | ¥1,750.00 | 800 |
| 2026-06-23 | ¥1,788.00 | +2.17% | ¥1,735.00 | ¥1,788.00 | ¥1,735.00 | 5.80K |
| 2026-06-22 | ¥1,750.00 | -1.07% | ¥1,769.00 | ¥1,778.00 | ¥1,750.00 | 5.50K |
| 2026-06-19 | ¥1,769.00 | +0.17% | ¥1,766.00 | ¥1,769.00 | ¥1,751.00 | 1.90K |
| 2026-06-18 | ¥1,766.00 | +0.91% | ¥1,750.00 | ¥1,766.00 | ¥1,750.00 | 3.40K |
| 2026-06-17 | ¥1,750.00 | +1.98% | ¥1,725.00 | ¥1,750.00 | ¥1,725.00 | 1.40K |
| 2026-06-16 | ¥1,716.00 | -1.10% | ¥1,733.00 | ¥1,745.00 | ¥1,711.00 | 2.20K |
| 2026-06-15 | ¥1,735.00 | +0.93% | ¥1,740.00 | ¥1,750.00 | ¥1,735.00 | 1.90K |
| 2026-06-12 | ¥1,719.00 | -0.58% | ¥1,731.00 | ¥1,732.00 | ¥1,718.00 | 2.60K |
| 2026-06-11 | ¥1,729.00 | -0.17% | ¥1,719.00 | ¥1,729.00 | ¥1,662.00 | 5.50K |
| 2026-06-10 | ¥1,732.00 | +0.46% | ¥1,701.00 | ¥1,732.00 | ¥1,682.00 | 6.10K |
| 2026-06-09 | ¥1,724.00 | +0.35% | ¥1,720.00 | ¥1,740.00 | ¥1,719.00 | 700 |
| 2026-06-08 | ¥1,718.00 | -1.32% | ¥1,721.00 | ¥1,721.00 | ¥1,704.00 | 4.40K |
| 2026-06-05 | ¥1,741.00 | -0.06% | ¥1,731.00 | ¥1,742.00 | ¥1,731.00 | 4.30K |
| 2026-06-04 | ¥1,742.00 | -1.08% | ¥1,741.00 | ¥1,755.00 | ¥1,741.00 | 2.80K |
| 2026-06-03 | ¥1,761.00 | -2.17% | ¥1,774.00 | ¥1,779.00 | ¥1,751.00 | 4.90K |
| 2026-06-02 | ¥1,800.00 | -3.02% | ¥1,855.00 | ¥1,855.00 | ¥1,739.00 | 18.50K |
| 2026-06-01 | ¥1,856.00 | +6.79% | ¥2,018.00 | ¥2,018.00 | ¥1,803.00 | 54.20K |
| 2026-05-29 | ¥1,738.00 | +3.45% | ¥1,690.00 | ¥1,747.00 | ¥1,674.00 | 13.10K |
| 2026-05-28 | ¥1,680.00 | +0.72% | ¥1,673.00 | ¥1,680.00 | ¥1,668.00 | 2.00K |
| 2026-05-27 | ¥1,668.00 | +0.18% | ¥1,674.00 | ¥1,674.00 | ¥1,662.00 | 1.40K |
| 2026-05-26 | ¥1,665.00 | +1.46% | ¥1,636.00 | ¥1,665.00 | ¥1,636.00 | 3.00K |
| 2026-05-25 | ¥1,641.00 | -1.08% | ¥1,660.00 | ¥1,660.00 | ¥1,635.00 | 1.60K |