Nalnet Communications, Inc. 5870
TSE · Japan · Consumer Services
¥905.00+9.00 (+1.00%)
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 | ¥905.00 | +1.00% | ¥896.00 | ¥905.00 | ¥892.00 | 13.90K |
| 2026-10-01 | ¥896.00 | -0.88% | ¥900.00 | ¥900.00 | ¥894.00 | 6.00K |
| 2026-09-30 | ¥904.00 | +0.44% | ¥900.00 | ¥906.00 | ¥894.00 | 5.90K |
| 2026-09-29 | ¥900.00 | -1.42% | ¥902.00 | ¥902.00 | ¥899.00 | 3.60K |
| 2026-09-28 | ¥913.00 | +1.00% | ¥915.00 | ¥917.00 | ¥905.00 | 15.70K |
| 2026-09-25 | ¥904.00 | -0.11% | ¥912.00 | ¥912.00 | ¥899.00 | 11.00K |
| 2026-09-24 | ¥905.00 | +0.78% | ¥900.00 | ¥905.00 | ¥894.00 | 12.00K |
| 2026-09-18 | ¥898.00 | -0.22% | ¥900.00 | ¥906.00 | ¥897.00 | 6.90K |
| 2026-09-17 | ¥900.00 | -0.44% | ¥904.00 | ¥908.00 | ¥898.00 | 8.30K |
| 2026-09-16 | ¥904.00 | +1.12% | ¥891.00 | ¥905.00 | ¥890.00 | 10.00K |
| 2026-09-15 | ¥894.00 | +1.59% | ¥880.00 | ¥897.00 | ¥880.00 | 3.20K |
| 2026-09-14 | ¥880.00 | -0.11% | ¥892.00 | ¥892.00 | ¥874.00 | 2.20K |
| 2026-09-11 | ¥881.00 | +0.34% | ¥875.00 | ¥888.00 | ¥862.00 | 10.20K |
| 2026-09-10 | ¥878.00 | -0.34% | ¥883.00 | ¥885.00 | ¥878.00 | 4.10K |
| 2026-09-09 | ¥881.00 | -0.34% | ¥884.00 | ¥891.00 | ¥880.00 | 9.10K |
| 2026-09-08 | ¥884.00 | -1.56% | ¥904.00 | ¥904.00 | ¥884.00 | 2.90K |
| 2026-09-07 | ¥898.00 | +1.93% | ¥896.00 | ¥898.00 | ¥885.00 | 7.40K |
| 2026-09-04 | ¥881.00 | -1.45% | ¥897.00 | ¥897.00 | ¥881.00 | 4.90K |
| 2026-09-03 | ¥894.00 | +2.17% | ¥871.00 | ¥894.00 | ¥871.00 | 5.50K |
| 2026-09-02 | ¥875.00 | -1.46% | ¥884.00 | ¥884.00 | ¥874.00 | 7.50K |
| 2026-09-01 | ¥888.00 | -0.89% | ¥895.00 | ¥900.00 | ¥873.00 | 19.40K |
| 2026-08-31 | ¥896.00 | -0.88% | ¥901.00 | ¥905.00 | ¥895.00 | 6.90K |
| 2026-08-28 | ¥904.00 | 0.00% | ¥903.00 | ¥915.00 | ¥903.00 | 5.00K |
| 2026-08-27 | ¥904.00 | -0.88% | ¥916.00 | ¥917.00 | ¥904.00 | 5.10K |
| 2026-08-26 | ¥912.00 | -2.56% | ¥936.00 | ¥936.00 | ¥912.00 | 10.20K |
| 2026-08-25 | ¥936.00 | -0.85% | ¥943.00 | ¥943.00 | ¥918.00 | 8.70K |
| 2026-08-24 | ¥944.00 | +4.66% | ¥912.00 | ¥960.00 | ¥908.00 | 38.40K |
| 2026-08-21 | ¥902.00 | 0.00% | ¥899.00 | ¥902.00 | ¥889.00 | 5.00K |
| 2026-08-20 | ¥902.00 | +3.32% | ¥875.00 | ¥902.00 | ¥875.00 | 19.70K |
| 2026-08-19 | ¥873.00 | -2.68% | ¥892.00 | ¥892.00 | ¥869.00 | 23.20K |
| 2026-08-18 | ¥897.00 | -0.66% | ¥905.00 | ¥906.00 | ¥891.00 | 9.90K |
| 2026-08-17 | ¥903.00 | 0.00% | ¥901.00 | ¥910.00 | ¥893.00 | 21.50K |
| 2026-08-14 | ¥903.00 | -0.22% | ¥900.00 | ¥905.00 | ¥889.00 | 38.70K |
| 2026-08-13 | ¥905.00 | +9.70% | ¥914.00 | ¥929.00 | ¥890.00 | 122.90K |
| 2026-08-12 | ¥825.00 | -1.32% | ¥836.00 | ¥838.00 | ¥817.00 | 79.80K |
| 2026-08-10 | ¥836.00 | +2.45% | ¥820.00 | ¥850.00 | ¥820.00 | 39.80K |
| 2026-08-07 | ¥816.00 | +0.25% | ¥815.00 | ¥817.00 | ¥808.00 | 11.00K |
| 2026-08-06 | ¥814.00 | -0.25% | ¥812.00 | ¥830.00 | ¥812.00 | 9.40K |
| 2026-08-05 | ¥816.00 | +1.62% | ¥804.00 | ¥816.00 | ¥800.00 | 9.20K |
| 2026-08-04 | ¥803.00 | +0.12% | ¥802.00 | ¥812.00 | ¥797.00 | 13.30K |
| 2026-08-03 | ¥802.00 | +1.78% | ¥790.00 | ¥804.00 | ¥787.00 | 11.90K |
| 2026-07-31 | ¥788.00 | +0.77% | ¥781.00 | ¥798.00 | ¥781.00 | 7.10K |
| 2026-07-30 | ¥782.00 | +0.51% | ¥779.00 | ¥785.00 | ¥779.00 | 1.60K |
| 2026-07-29 | ¥778.00 | -0.38% | ¥785.00 | ¥788.00 | ¥778.00 | 9.70K |
| 2026-07-28 | ¥781.00 | -2.13% | ¥798.00 | ¥798.00 | ¥776.00 | 10.50K |
| 2026-07-27 | ¥798.00 | +1.01% | ¥797.00 | ¥798.00 | ¥786.00 | 8.30K |
| 2026-07-24 | ¥790.00 | +1.15% | ¥781.00 | ¥790.00 | ¥771.00 | 6.10K |
| 2026-07-23 | ¥781.00 | -0.51% | ¥790.00 | ¥796.00 | ¥778.00 | 4.80K |
| 2026-07-22 | ¥785.00 | +0.51% | ¥778.00 | ¥799.00 | ¥778.00 | 14.30K |
| 2026-07-21 | ¥781.00 | +1.96% | ¥770.00 | ¥783.00 | ¥765.00 | 10.10K |
| 2026-07-17 | ¥766.00 | -2.79% | ¥781.00 | ¥785.00 | ¥760.00 | 22.60K |
| 2026-07-16 | ¥788.00 | -4.60% | ¥814.00 | ¥814.00 | ¥788.00 | 15.30K |
| 2026-07-15 | ¥826.00 | +3.38% | ¥800.00 | ¥829.00 | ¥800.00 | 16.00K |
| 2026-07-14 | ¥799.00 | +1.52% | ¥787.00 | ¥803.00 | ¥786.00 | 6.80K |
| 2026-07-13 | ¥787.00 | -1.13% | ¥796.00 | ¥803.00 | ¥785.00 | 12.70K |
| 2026-07-10 | ¥796.00 | -0.75% | ¥808.00 | ¥814.00 | ¥796.00 | 12.60K |
| 2026-07-09 | ¥802.00 | +1.52% | ¥789.00 | ¥802.00 | ¥786.00 | 6.70K |
| 2026-07-08 | ¥790.00 | -2.11% | ¥810.00 | ¥811.00 | ¥763.00 | 19.80K |
| 2026-07-07 | ¥807.00 | 0.00% | ¥810.00 | ¥825.00 | ¥798.00 | 23.40K |
| 2026-07-06 | ¥807.00 | +2.67% | ¥790.00 | ¥824.00 | ¥784.00 | 23.40K |
| 2026-07-03 | ¥786.00 | +4.80% | ¥753.00 | ¥794.00 | ¥753.00 | 30.60K |
| 2026-07-02 | ¥750.00 | +1.90% | ¥736.00 | ¥750.00 | ¥736.00 | 6.80K |
| 2026-07-01 | ¥736.00 | -0.41% | ¥740.00 | ¥744.00 | ¥735.00 | 6.60K |
| 2026-06-30 | ¥739.00 | +0.54% | ¥740.00 | ¥743.00 | ¥738.00 | 9.10K |
| 2026-06-29 | ¥735.00 | +1.80% | ¥723.00 | ¥782.00 | ¥723.00 | 80.70K |
| 2026-06-26 | ¥722.00 | +0.84% | ¥716.00 | ¥729.00 | ¥716.00 | 11.30K |
| 2026-06-25 | ¥716.00 | +1.56% | ¥726.00 | ¥726.00 | ¥713.00 | 14.90K |
| 2026-06-24 | ¥705.00 | -2.49% | ¥718.00 | ¥733.00 | ¥705.00 | 39.20K |
| 2026-06-23 | ¥723.00 | -3.86% | ¥752.00 | ¥752.00 | ¥723.00 | 41.90K |
| 2026-06-22 | ¥752.00 | -0.27% | ¥752.00 | ¥759.00 | ¥745.00 | 13.00K |
| 2026-06-19 | ¥754.00 | -2.84% | ¥769.00 | ¥769.00 | ¥749.00 | 24.60K |
| 2026-06-18 | ¥776.00 | +1.04% | ¥761.00 | ¥777.00 | ¥761.00 | 19.20K |
| 2026-06-17 | ¥768.00 | +1.45% | ¥755.00 | ¥773.00 | ¥755.00 | 10.60K |
| 2026-06-16 | ¥757.00 | -0.26% | ¥754.00 | ¥764.00 | ¥742.00 | 13.30K |
| 2026-06-15 | ¥759.00 | +0.93% | ¥764.00 | ¥775.00 | ¥756.00 | 13.20K |
| 2026-06-12 | ¥752.00 | +0.13% | ¥752.00 | ¥763.00 | ¥751.00 | 10.60K |
| 2026-06-11 | ¥751.00 | -2.59% | ¥760.00 | ¥762.00 | ¥747.00 | 24.00K |
| 2026-06-10 | ¥771.00 | +0.65% | ¥755.00 | ¥771.00 | ¥755.00 | 16.30K |
| 2026-06-09 | ¥766.00 | +1.32% | ¥759.00 | ¥770.00 | ¥755.00 | 12.80K |
| 2026-06-08 | ¥756.00 | -2.70% | ¥762.00 | ¥777.00 | ¥756.00 | 13.80K |
| 2026-06-05 | ¥777.00 | +3.19% | ¥752.00 | ¥784.00 | ¥752.00 | 5.90K |
| 2026-06-04 | ¥753.00 | -2.46% | ¥762.00 | ¥772.00 | ¥753.00 | 10.10K |
| 2026-06-03 | ¥772.00 | +2.12% | ¥755.00 | ¥773.00 | ¥750.00 | 34.00K |
| 2026-06-02 | ¥756.00 | -2.95% | ¥768.00 | ¥768.00 | ¥752.00 | 13.20K |
| 2026-06-01 | ¥779.00 | -0.13% | ¥782.00 | ¥783.00 | ¥765.00 | 24.30K |
| 2026-05-29 | ¥780.00 | +0.26% | ¥783.00 | ¥789.00 | ¥780.00 | 7.00K |
| 2026-05-28 | ¥778.00 | +0.13% | ¥772.00 | ¥788.00 | ¥764.00 | 13.60K |
| 2026-05-27 | ¥777.00 | -0.38% | ¥774.00 | ¥782.00 | ¥770.00 | 19.00K |
| 2026-05-26 | ¥780.00 | +0.26% | ¥777.00 | ¥787.00 | ¥767.00 | 19.90K |
| 2026-05-25 | ¥778.00 | -0.77% | ¥793.00 | ¥799.00 | ¥763.00 | 57.40K |