Nulab Inc. 5033
TSE · Japan · Technology Services
¥1,238.00+4.00 (+0.32%)
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 | ¥1,238.00 | +0.32% | ¥1,234.00 | ¥1,248.00 | ¥1,222.00 | 19.80K |
| 2026-10-01 | ¥1,234.00 | -1.28% | ¥1,247.00 | ¥1,248.00 | ¥1,228.00 | 14.70K |
| 2026-09-30 | ¥1,250.00 | -0.16% | ¥1,270.00 | ¥1,270.00 | ¥1,178.00 | 63.90K |
| 2026-09-29 | ¥1,252.00 | -0.48% | ¥1,247.00 | ¥1,277.00 | ¥1,235.00 | 37.90K |
| 2026-09-28 | ¥1,258.00 | +3.71% | ¥1,243.00 | ¥1,266.00 | ¥1,226.00 | 66.10K |
| 2026-09-25 | ¥1,213.00 | -0.41% | ¥1,220.00 | ¥1,242.00 | ¥1,213.00 | 19.60K |
| 2026-09-24 | ¥1,218.00 | -2.95% | ¥1,255.00 | ¥1,255.00 | ¥1,206.00 | 29.70K |
| 2026-09-18 | ¥1,255.00 | +2.37% | ¥1,234.00 | ¥1,255.00 | ¥1,204.00 | 44.60K |
| 2026-09-17 | ¥1,226.00 | +3.29% | ¥1,198.00 | ¥1,227.00 | ¥1,145.00 | 100.00K |
| 2026-09-16 | ¥1,187.00 | +1.54% | ¥1,171.00 | ¥1,220.00 | ¥1,171.00 | 50.00K |
| 2026-09-15 | ¥1,169.00 | -0.34% | ¥1,166.00 | ¥1,193.00 | ¥1,166.00 | 35.20K |
| 2026-09-14 | ¥1,173.00 | -0.17% | ¥1,166.00 | ¥1,195.00 | ¥1,166.00 | 44.90K |
| 2026-09-11 | ¥1,175.00 | -1.09% | ¥1,197.00 | ¥1,200.00 | ¥1,162.00 | 50.30K |
| 2026-09-10 | ¥1,188.00 | -1.82% | ¥1,197.00 | ¥1,216.00 | ¥1,177.00 | 60.20K |
| 2026-09-09 | ¥1,210.00 | +0.58% | ¥1,177.00 | ¥1,233.00 | ¥1,150.00 | 156.40K |
| 2026-09-08 | ¥1,203.00 | +3.26% | ¥1,146.00 | ¥1,255.00 | ¥1,146.00 | 191.80K |
| 2026-09-07 | ¥1,165.00 | -0.60% | ¥1,156.00 | ¥1,196.00 | ¥1,123.00 | 81.90K |
| 2026-09-04 | ¥1,172.00 | +2.63% | ¥1,172.00 | ¥1,209.00 | ¥1,106.00 | 212.10K |
| 2026-09-03 | ¥1,142.00 | +13.52% | ¥1,007.00 | ¥1,142.00 | ¥1,007.00 | 177.30K |
| 2026-09-02 | ¥1,006.00 | -5.45% | ¥1,050.00 | ¥1,059.00 | ¥1,002.00 | 107.90K |
| 2026-09-01 | ¥1,064.00 | +11.76% | ¥967.00 | ¥1,065.00 | ¥965.00 | 293.30K |
| 2026-08-31 | ¥952.00 | -0.10% | ¥951.00 | ¥962.00 | ¥933.00 | 27.80K |
| 2026-08-28 | ¥953.00 | +4.15% | ¥916.00 | ¥989.00 | ¥911.00 | 142.30K |
| 2026-08-27 | ¥915.00 | +1.78% | ¥900.00 | ¥915.00 | ¥895.00 | 23.30K |
| 2026-08-26 | ¥899.00 | +1.81% | ¥883.00 | ¥899.00 | ¥867.00 | 19.90K |
| 2026-08-25 | ¥883.00 | +0.34% | ¥878.00 | ¥883.00 | ¥856.00 | 11.40K |
| 2026-08-24 | ¥880.00 | +2.56% | ¥862.00 | ¥880.00 | ¥850.00 | 12.80K |
| 2026-08-21 | ¥858.00 | -0.58% | ¥862.00 | ¥862.00 | ¥850.00 | 4.90K |
| 2026-08-20 | ¥863.00 | +4.23% | ¥840.00 | ¥864.00 | ¥837.00 | 13.80K |
| 2026-08-19 | ¥828.00 | -1.78% | ¥850.00 | ¥850.00 | ¥826.00 | 12.10K |
| 2026-08-18 | ¥843.00 | -0.71% | ¥859.00 | ¥859.00 | ¥843.00 | 16.90K |
| 2026-08-17 | ¥849.00 | -1.16% | ¥860.00 | ¥873.00 | ¥834.00 | 63.20K |
| 2026-08-14 | ¥859.00 | +3.74% | ¥826.00 | ¥859.00 | ¥825.00 | 20.10K |
| 2026-08-13 | ¥828.00 | -0.60% | ¥834.00 | ¥840.00 | ¥828.00 | 6.90K |
| 2026-08-12 | ¥833.00 | -0.72% | ¥838.00 | ¥838.00 | ¥805.00 | 13.70K |
| 2026-08-10 | ¥839.00 | +2.94% | ¥814.00 | ¥849.00 | ¥814.00 | 16.50K |
| 2026-08-07 | ¥815.00 | -1.09% | ¥820.00 | ¥820.00 | ¥811.00 | 10.60K |
| 2026-08-06 | ¥824.00 | +0.37% | ¥830.00 | ¥835.00 | ¥818.00 | 6.00K |
| 2026-08-05 | ¥821.00 | -1.08% | ¥826.00 | ¥828.00 | ¥821.00 | 6.40K |
| 2026-08-04 | ¥830.00 | -0.60% | ¥825.00 | ¥849.00 | ¥816.00 | 16.20K |
| 2026-08-03 | ¥835.00 | -1.65% | ¥843.00 | ¥843.00 | ¥819.00 | 9.30K |
| 2026-07-31 | ¥849.00 | +1.07% | ¥852.00 | ¥852.00 | ¥840.00 | 2.40K |
| 2026-07-30 | ¥840.00 | +1.08% | ¥830.00 | ¥847.00 | ¥821.00 | 4.90K |
| 2026-07-29 | ¥831.00 | 0.00% | ¥846.00 | ¥846.00 | ¥831.00 | 6.70K |
| 2026-07-28 | ¥831.00 | -2.92% | ¥864.00 | ¥870.00 | ¥831.00 | 13.90K |
| 2026-07-27 | ¥856.00 | -3.17% | ¥890.00 | ¥890.00 | ¥821.00 | 26.50K |
| 2026-07-24 | ¥884.00 | -1.56% | ¥883.00 | ¥895.00 | ¥882.00 | 3.40K |
| 2026-07-23 | ¥898.00 | -0.22% | ¥912.00 | ¥912.00 | ¥890.00 | 5.40K |
| 2026-07-22 | ¥900.00 | -3.54% | ¥903.00 | ¥915.00 | ¥900.00 | 19.80K |
| 2026-07-21 | ¥933.00 | +0.32% | ¥933.00 | ¥933.00 | ¥912.00 | 14.50K |
| 2026-07-17 | ¥930.00 | +0.11% | ¥932.00 | ¥932.00 | ¥907.00 | 16.60K |
| 2026-07-16 | ¥929.00 | +1.31% | ¥918.00 | ¥929.00 | ¥913.00 | 13.40K |
| 2026-07-15 | ¥917.00 | -0.97% | ¥929.00 | ¥929.00 | ¥912.00 | 5.70K |
| 2026-07-14 | ¥926.00 | +1.54% | ¥912.00 | ¥926.00 | ¥908.00 | 12.80K |
| 2026-07-13 | ¥912.00 | +1.45% | ¥900.00 | ¥912.00 | ¥893.00 | 13.00K |
| 2026-07-10 | ¥899.00 | +2.04% | ¥883.00 | ¥899.00 | ¥883.00 | 7.40K |
| 2026-07-09 | ¥881.00 | +1.03% | ¥866.00 | ¥883.00 | ¥860.00 | 8.30K |
| 2026-07-08 | ¥872.00 | -1.13% | ¥867.00 | ¥880.00 | ¥867.00 | 5.60K |
| 2026-07-07 | ¥882.00 | -0.34% | ¥885.00 | ¥894.00 | ¥872.00 | 10.70K |
| 2026-07-06 | ¥885.00 | -0.56% | ¥889.00 | ¥898.00 | ¥885.00 | 14.30K |
| 2026-07-03 | ¥890.00 | -2.52% | ¥912.00 | ¥915.00 | ¥870.00 | 23.00K |
| 2026-07-02 | ¥913.00 | +0.77% | ¥921.00 | ¥933.00 | ¥901.00 | 24.20K |
| 2026-07-01 | ¥906.00 | -2.37% | ¥931.00 | ¥931.00 | ¥899.00 | 15.00K |
| 2026-06-30 | ¥928.00 | -0.64% | ¥933.00 | ¥933.00 | ¥901.00 | 30.20K |
| 2026-06-29 | ¥934.00 | +4.01% | ¥903.00 | ¥934.00 | ¥895.00 | 46.40K |
| 2026-06-26 | ¥898.00 | +2.51% | ¥862.00 | ¥899.00 | ¥862.00 | 36.60K |
| 2026-06-25 | ¥876.00 | -1.46% | ¥895.00 | ¥895.00 | ¥855.00 | 43.10K |
| 2026-06-24 | ¥889.00 | +0.79% | ¥880.00 | ¥910.00 | ¥871.00 | 96.90K |
| 2026-06-23 | ¥882.00 | +8.89% | ¥840.00 | ¥886.00 | ¥840.00 | 137.30K |
| 2026-06-22 | ¥810.00 | -1.34% | ¥806.00 | ¥820.00 | ¥804.00 | 14.50K |
| 2026-06-19 | ¥821.00 | -0.48% | ¥825.00 | ¥826.00 | ¥809.00 | 17.50K |
| 2026-06-18 | ¥825.00 | +6.73% | ¥801.00 | ¥833.00 | ¥801.00 | 38.90K |
| 2026-06-17 | ¥773.00 | +4.04% | ¥773.00 | ¥774.00 | ¥751.00 | 17.50K |
| 2026-06-16 | ¥743.00 | +4.06% | ¥715.00 | ¥758.00 | ¥715.00 | 12.30K |
| 2026-06-15 | ¥714.00 | +0.14% | ¥714.00 | ¥727.00 | ¥708.00 | 7.90K |
| 2026-06-12 | ¥713.00 | -2.19% | ¥727.00 | ¥733.00 | ¥713.00 | 6.60K |
| 2026-06-11 | ¥729.00 | -1.49% | ¥736.00 | ¥739.00 | ¥721.00 | 6.80K |
| 2026-06-10 | ¥740.00 | -2.37% | ¥743.00 | ¥747.00 | ¥736.00 | 6.00K |
| 2026-06-09 | ¥758.00 | -0.26% | ¥758.00 | ¥770.00 | ¥754.00 | 1.80K |
| 2026-06-08 | ¥760.00 | -1.30% | ¥755.00 | ¥769.00 | ¥744.00 | 5.10K |
| 2026-06-05 | ¥770.00 | +1.32% | ¥751.00 | ¥778.00 | ¥751.00 | 15.50K |
| 2026-06-04 | ¥760.00 | +8.88% | ¥708.00 | ¥768.00 | ¥701.00 | 44.60K |
| 2026-06-03 | ¥698.00 | +4.02% | ¥681.00 | ¥704.00 | ¥671.00 | 8.80K |
| 2026-06-02 | ¥671.00 | -5.49% | ¥695.00 | ¥708.00 | ¥671.00 | 8.90K |
| 2026-06-01 | ¥710.00 | -1.66% | ¥715.00 | ¥715.00 | ¥679.00 | 5.80K |
| 2026-05-29 | ¥722.00 | +4.03% | ¥697.00 | ¥722.00 | ¥693.00 | 4.70K |
| 2026-05-28 | ¥694.00 | -1.70% | ¥691.00 | ¥708.00 | ¥691.00 | 1.80K |
| 2026-05-27 | ¥706.00 | +3.67% | ¥681.00 | ¥707.00 | ¥676.00 | 7.30K |
| 2026-05-26 | ¥681.00 | -3.27% | ¥694.00 | ¥694.00 | ¥680.00 | 3.20K |
| 2026-05-25 | ¥704.00 | -2.09% | ¥689.00 | ¥718.00 | ¥689.00 | 2.50K |