NETSTARS Co.,Ltd. 5590
TSE · Japan · Technology Services
¥717.00-8.00 (-1.10%)
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 | ¥717.00 | -1.10% | ¥725.00 | ¥727.00 | ¥706.00 | 59.10K |
| 2026-10-01 | ¥725.00 | 0.00% | ¥726.00 | ¥730.00 | ¥712.00 | 58.40K |
| 2026-09-30 | ¥725.00 | +1.97% | ¥718.00 | ¥725.00 | ¥711.00 | 70.20K |
| 2026-09-29 | ¥711.00 | -1.39% | ¥717.00 | ¥721.00 | ¥706.00 | 60.90K |
| 2026-09-28 | ¥721.00 | -0.41% | ¥736.00 | ¥736.00 | ¥717.00 | 64.20K |
| 2026-09-25 | ¥724.00 | 0.00% | ¥727.00 | ¥727.00 | ¥713.00 | 45.90K |
| 2026-09-24 | ¥724.00 | -0.69% | ¥733.00 | ¥733.00 | ¥718.00 | 30.40K |
| 2026-09-18 | ¥729.00 | -0.55% | ¥735.00 | ¥739.00 | ¥726.00 | 74.70K |
| 2026-09-17 | ¥733.00 | +0.41% | ¥735.00 | ¥738.00 | ¥727.00 | 45.40K |
| 2026-09-16 | ¥730.00 | -0.41% | ¥729.00 | ¥736.00 | ¥726.00 | 28.70K |
| 2026-09-15 | ¥733.00 | +1.81% | ¥726.00 | ¥736.00 | ¥718.00 | 77.60K |
| 2026-09-14 | ¥720.00 | +0.56% | ¥716.00 | ¥723.00 | ¥708.00 | 52.10K |
| 2026-09-11 | ¥716.00 | 0.00% | ¥706.00 | ¥721.00 | ¥703.00 | 99.20K |
| 2026-09-10 | ¥716.00 | +0.99% | ¥706.00 | ¥717.00 | ¥703.00 | 64.70K |
| 2026-09-09 | ¥709.00 | -2.74% | ¥744.00 | ¥744.00 | ¥709.00 | 80.00K |
| 2026-09-08 | ¥729.00 | -1.88% | ¥750.00 | ¥759.00 | ¥729.00 | 139.50K |
| 2026-09-07 | ¥743.00 | +2.48% | ¥737.00 | ¥755.00 | ¥726.00 | 148.80K |
| 2026-09-04 | ¥725.00 | +3.28% | ¥704.00 | ¥725.00 | ¥701.00 | 109.00K |
| 2026-09-03 | ¥702.00 | +1.30% | ¥698.00 | ¥712.00 | ¥691.00 | 90.00K |
| 2026-09-02 | ¥693.00 | +0.43% | ¥700.00 | ¥720.00 | ¥684.00 | 230.90K |
| 2026-09-01 | ¥690.00 | -2.13% | ¥706.00 | ¥707.00 | ¥683.00 | 78.30K |
| 2026-08-31 | ¥705.00 | -2.76% | ¥715.00 | ¥715.00 | ¥700.00 | 108.20K |
| 2026-08-28 | ¥725.00 | +4.47% | ¥694.00 | ¥727.00 | ¥694.00 | 131.10K |
| 2026-08-27 | ¥694.00 | +0.58% | ¥694.00 | ¥696.00 | ¥682.00 | 88.50K |
| 2026-08-26 | ¥690.00 | -0.86% | ¥701.00 | ¥702.00 | ¥690.00 | 34.40K |
| 2026-08-25 | ¥696.00 | +0.43% | ¥699.00 | ¥700.00 | ¥689.00 | 46.70K |
| 2026-08-24 | ¥693.00 | -0.86% | ¥699.00 | ¥705.00 | ¥684.00 | 61.90K |
| 2026-08-21 | ¥699.00 | +1.45% | ¥689.00 | ¥699.00 | ¥685.00 | 86.20K |
| 2026-08-20 | ¥689.00 | +3.14% | ¥671.00 | ¥690.00 | ¥666.00 | 107.70K |
| 2026-08-19 | ¥668.00 | -1.18% | ¥670.00 | ¥675.00 | ¥661.00 | 77.90K |
| 2026-08-18 | ¥676.00 | -1.02% | ¥690.00 | ¥691.00 | ¥669.00 | 126.00K |
| 2026-08-17 | ¥683.00 | +1.34% | ¥684.00 | ¥701.00 | ¥676.00 | 204.10K |
| 2026-08-14 | ¥674.00 | -4.94% | ¥710.00 | ¥710.00 | ¥658.00 | 601.50K |
| 2026-08-13 | ¥709.00 | -0.28% | ¥700.00 | ¥718.00 | ¥700.00 | 156.10K |
| 2026-08-12 | ¥711.00 | +3.34% | ¥690.00 | ¥711.00 | ¥690.00 | 116.20K |
| 2026-08-10 | ¥688.00 | -0.86% | ¥690.00 | ¥701.00 | ¥686.00 | 104.40K |
| 2026-08-07 | ¥694.00 | +0.87% | ¥688.00 | ¥695.00 | ¥681.00 | 94.50K |
| 2026-08-06 | ¥688.00 | -1.43% | ¥695.00 | ¥706.00 | ¥683.00 | 116.70K |
| 2026-08-05 | ¥698.00 | +4.02% | ¥674.00 | ¥701.00 | ¥674.00 | 90.90K |
| 2026-08-04 | ¥671.00 | +1.67% | ¥666.00 | ¥679.00 | ¥660.00 | 65.80K |
| 2026-08-03 | ¥660.00 | -1.20% | ¥668.00 | ¥668.00 | ¥640.00 | 114.10K |
| 2026-07-31 | ¥668.00 | +2.30% | ¥655.00 | ¥677.00 | ¥649.00 | 86.00K |
| 2026-07-30 | ¥653.00 | +0.46% | ¥646.00 | ¥656.00 | ¥641.00 | 95.60K |
| 2026-07-29 | ¥650.00 | -2.11% | ¥662.00 | ¥665.00 | ¥643.00 | 121.40K |
| 2026-07-28 | ¥664.00 | -1.78% | ¥676.00 | ¥676.00 | ¥659.00 | 66.40K |
| 2026-07-27 | ¥676.00 | +1.50% | ¥676.00 | ¥678.00 | ¥655.00 | 63.60K |
| 2026-07-24 | ¥666.00 | -3.20% | ¥674.00 | ¥681.00 | ¥661.00 | 99.30K |
| 2026-07-23 | ¥688.00 | +1.18% | ¥677.00 | ¥688.00 | ¥676.00 | 59.30K |
| 2026-07-22 | ¥680.00 | -2.58% | ¥695.00 | ¥696.00 | ¥679.00 | 56.60K |
| 2026-07-21 | ¥698.00 | +1.45% | ¥685.00 | ¥706.00 | ¥681.00 | 78.20K |
| 2026-07-17 | ¥688.00 | -1.43% | ¥692.00 | ¥693.00 | ¥670.00 | 136.60K |
| 2026-07-16 | ¥698.00 | +1.16% | ¥708.00 | ¥726.00 | ¥692.00 | 115.40K |
| 2026-07-15 | ¥690.00 | +3.76% | ¥675.00 | ¥695.00 | ¥670.00 | 124.50K |
| 2026-07-14 | ¥665.00 | -3.06% | ¥684.00 | ¥690.00 | ¥656.00 | 105.10K |
| 2026-07-13 | ¥686.00 | -0.72% | ¥681.00 | ¥702.00 | ¥680.00 | 134.70K |
| 2026-07-10 | ¥691.00 | +3.60% | ¥677.00 | ¥696.00 | ¥676.00 | 118.50K |
| 2026-07-09 | ¥667.00 | +1.37% | ¥658.00 | ¥676.00 | ¥650.00 | 124.90K |
| 2026-07-08 | ¥658.00 | -6.40% | ¥703.00 | ¥704.00 | ¥654.00 | 270.90K |
| 2026-07-07 | ¥703.00 | -1.82% | ¥724.00 | ¥730.00 | ¥699.00 | 170.90K |
| 2026-07-06 | ¥716.00 | -3.63% | ¥743.00 | ¥754.00 | ¥700.00 | 285.40K |
| 2026-07-03 | ¥743.00 | +2.48% | ¥731.00 | ¥743.00 | ¥719.00 | 211.60K |
| 2026-07-02 | ¥725.00 | +5.99% | ¥718.00 | ¥751.00 | ¥690.00 | 502.10K |
| 2026-07-01 | ¥684.00 | +1.33% | ¥669.00 | ¥687.00 | ¥663.00 | 193.30K |
| 2026-06-30 | ¥675.00 | +2.58% | ¥652.00 | ¥683.00 | ¥649.00 | 207.30K |
| 2026-06-29 | ¥658.00 | +1.86% | ¥645.00 | ¥667.00 | ¥645.00 | 205.00K |
| 2026-06-26 | ¥646.00 | -0.15% | ¥650.00 | ¥660.00 | ¥640.00 | 264.20K |
| 2026-06-25 | ¥647.00 | +5.89% | ¥621.00 | ¥648.00 | ¥611.00 | 366.20K |
| 2026-06-24 | ¥611.00 | -0.16% | ¥622.00 | ¥632.00 | ¥610.00 | 270.10K |
| 2026-06-23 | ¥612.00 | -7.83% | ¥658.00 | ¥659.00 | ¥598.00 | 1.28M |
| 2026-06-22 | ¥664.00 | +2.15% | ¥650.00 | ¥671.00 | ¥641.00 | 275.70K |
| 2026-06-19 | ¥650.00 | -0.31% | ¥642.00 | ¥661.00 | ¥636.00 | 517.20K |
| 2026-06-18 | ¥652.00 | -5.78% | ¥698.00 | ¥702.00 | ¥643.00 | 563.60K |
| 2026-06-17 | ¥692.00 | -0.43% | ¥705.00 | ¥710.00 | ¥686.00 | 400.00K |
| 2026-06-16 | ¥695.00 | -3.47% | ¥705.00 | ¥705.00 | ¥686.00 | 466.30K |
| 2026-06-15 | ¥720.00 | +4.96% | ¥695.00 | ¥720.00 | ¥695.00 | 268.20K |
| 2026-06-12 | ¥686.00 | +1.03% | ¥684.00 | ¥696.00 | ¥671.00 | 223.80K |
| 2026-06-11 | ¥679.00 | -0.44% | ¥662.00 | ¥696.00 | ¥659.00 | 693.20K |
| 2026-06-10 | ¥682.00 | +0.74% | ¥681.00 | ¥694.00 | ¥650.00 | 668.90K |
| 2026-06-09 | ¥677.00 | -4.51% | ¥694.00 | ¥715.00 | ¥668.00 | 631.10K |
| 2026-06-08 | ¥709.00 | -2.88% | ¥722.00 | ¥725.00 | ¥694.00 | 502.90K |
| 2026-06-05 | ¥730.00 | +5.04% | ¥694.00 | ¥744.00 | ¥681.00 | 997.40K |
| 2026-06-04 | ¥695.00 | -3.07% | ¥698.00 | ¥699.00 | ¥663.00 | 737.70K |
| 2026-06-03 | ¥717.00 | +2.58% | ¥659.00 | ¥718.00 | ¥626.00 | 987.90K |
| 2026-06-02 | ¥699.00 | -2.51% | ¥710.00 | ¥710.00 | ¥669.00 | 735.70K |
| 2026-06-01 | ¥717.00 | -1.51% | ¥728.00 | ¥735.00 | ¥710.00 | 402.60K |
| 2026-05-29 | ¥728.00 | -3.06% | ¥750.00 | ¥758.00 | ¥716.00 | 639.80K |
| 2026-05-28 | ¥751.00 | -3.35% | ¥775.00 | ¥776.00 | ¥726.00 | 342.60K |
| 2026-05-27 | ¥777.00 | -1.02% | ¥785.00 | ¥785.00 | ¥753.00 | 277.80K |
| 2026-05-26 | ¥785.00 | +4.25% | ¥746.00 | ¥794.00 | ¥744.00 | 362.40K |
| 2026-05-25 | ¥753.00 | -5.16% | ¥765.00 | ¥770.00 | ¥714.00 | 332.80K |