tiprankstipranks
Natoco Co Ltd (JP:4627)
:4627
Japanese Market
4627
Natoco Co
RESEARCH TOOLSreports

Natoco Co (4627) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1,723.00
1,734.00
1,715.00
1,718.00
1,718.00
-0.35%
2,500
0.31
Apr 08, 2026
1,755.00
1,755.00
1,714.00
1,724.00
1,724.00
-1.49%
5,400
0.67
Apr 07, 2026
1,749.00
1,750.00
1,736.00
1,750.00
1,750.00
+0.69%
1,500
0.18
Apr 06, 2026
1,705.00
1,750.00
1,705.00
1,738.00
1,738.00
+2.18%
2,100
0.26
Apr 03, 2026
1,681.00
1,701.00
1,680.00
1,701.00
1,701.00
+1.43%
600
0.07
Apr 02, 2026
1,711.00
1,718.00
1,677.00
1,677.00
1,677.00
-2.56%
1,600
0.19
Apr 01, 2026
1,675.00
1,721.00
1,675.00
1,721.00
1,721.00
+2.75%
2,600
0.32
Mar 31, 2026
1,753.00
1,753.00
1,663.00
1,675.00
1,675.00
-3.35%
7,700
0.96
Mar 30, 2026
1,715.00
1,745.00
1,715.00
1,733.00
1,733.00
-1.25%
2,500
0.31
Mar 27, 2026
1,759.00
1,766.00
1,748.00
1,755.00
1,755.00
-1.85%
2,200
0.27
Mar 26, 2026
1,807.00
1,807.00
1,760.00
1,788.00
1,788.00
-0.56%
26,100
3.38
Mar 25, 2026
1,789.00
1,802.00
1,789.00
1,798.00
1,798.00
-0.11%
7,700
1.00
Mar 24, 2026
1,798.00
1,816.00
1,789.00
1,800.00
1,800.00
+0.33%
4,000
0.52
Mar 23, 2026
1,817.00
1,817.00
1,794.00
1,794.00
1,794.00
-1.43%
5,900
0.78
Mar 20, 2026
1,820.00
1,820.00
1,781.00
1,820.00
1,820.00
0.00%
0
0.00
Mar 19, 2026
1,801.00
1,820.00
1,781.00
1,820.00
1,820.00
+1.05%
3,200
0.41
Mar 18, 2026
1,811.00
1,822.00
1,800.00
1,801.00
1,801.00
-0.50%
13,700
1.79
Mar 17, 2026
1,800.00
1,810.00
1,800.00
1,810.00
1,810.00
+0.44%
1,700
0.22
Mar 16, 2026
1,800.00
1,802.00
1,795.00
1,802.00
1,802.00
+0.11%
5,000
0.65
Mar 13, 2026
1,803.00
1,803.00
1,798.00
1,800.00
1,800.00
-0.17%
2,300
0.29
Mar 12, 2026
1,783.00
1,803.00
1,783.00
1,803.00
1,803.00
-0.39%
2,500
0.30
Mar 11, 2026
1,802.00
1,811.00
1,802.00
1,810.00
1,810.00
+0.44%
2,600
0.31
Mar 10, 2026
1,788.00
1,809.00
1,788.00
1,802.00
1,802.00
+1.24%
7,000
0.85
Mar 09, 2026
1,800.00
1,801.00
1,730.00
1,780.00
1,780.00
-1.11%
10,000
1.24
Mar 06, 2026
1,791.00
1,801.00
1,791.00
1,800.00
1,800.00
+0.11%
5,200
0.65
Mar 05, 2026
1,822.00
1,822.00
1,797.00
1,798.00
1,798.00
-0.17%
9,300
1.17
Mar 04, 2026
1,791.00
1,809.00
1,786.00
1,801.00
1,801.00
+0.06%
21,100
2.76
Mar 03, 2026
1,772.00
1,810.00
1,766.00
1,800.00
1,800.00
+1.58%
66,300
9.91
Mar 02, 2026
1,738.00
1,778.00
1,719.00
1,772.00
1,772.00
-0.34%
45,100
7.52
Feb 27, 2026
1,771.00
1,797.00
1,770.00
1,778.00
1,778.00
+0.91%
19,600
3.43
Feb 26, 2026
1,710.00
1,781.00
1,707.00
1,762.00
1,762.00
+3.10%
17,100
3.11
Feb 25, 2026
1,700.00
1,710.00
1,691.00
1,709.00
1,709.00
+1.54%
14,300
2.70
Feb 24, 2026
1,710.00
1,710.00
1,682.00
1,683.00
1,683.00
-1.58%
8,600
1.65
Feb 23, 2026
1,710.00
1,745.00
1,679.00
1,710.00
1,710.00
0.00%
0
0.00
Feb 20, 2026
1,679.00
1,745.00
1,679.00
1,710.00
1,710.00
+1.85%
26,800
5.38
Feb 19, 2026
1,650.00
1,680.00
1,634.00
1,679.00
1,679.00
+3.51%
12,000
2.48
Feb 18, 2026
1,602.00
1,622.00
1,602.00
1,622.00
1,622.00
+1.06%
7,200
1.52
Feb 17, 2026
1,604.00
1,608.00
1,600.00
1,605.00
1,605.00
+0.50%
10,900
2.38
Feb 16, 2026
1,614.00
1,615.00
1,597.00
1,597.00
1,597.00
-0.06%
8,200
1.84
Feb 13, 2026
1,610.00
1,611.00
1,592.00
1,598.00
1,598.00
-0.62%
5,600
1.27
Feb 12, 2026
1,602.00
1,616.00
1,602.00
1,608.00
1,608.00
+0.94%
3,200
0.73
Feb 11, 2026
1,593.00
1,593.00
1,580.00
1,593.00
1,593.00
0.00%
0
0.00
Feb 10, 2026
1,580.00
1,593.00
1,580.00
1,593.00
1,593.00
+0.19%
3,300
0.75
Feb 09, 2026
1,614.00
1,750.00
1,531.00
1,590.00
1,590.00
-0.63%
64,200
18.60
Feb 06, 2026
1,593.00
1,610.00
1,593.00
1,600.00
1,600.00
-0.19%
4,400
1.30
Feb 05, 2026
1,592.00
1,603.00
1,592.00
1,603.00
1,603.00
+0.94%
2,300
0.68
Feb 04, 2026
1,586.00
1,595.00
1,585.00
1,588.00
1,588.00
+0.13%
500
0.15
Feb 03, 2026
1,590.00
1,603.00
1,585.00
1,586.00
1,586.00
+0.57%
3,000
0.88
Feb 02, 2026
1,582.00
1,594.00
1,577.00
1,577.00
1,577.00
-0.32%
2,400
0.70
Jan 30, 2026
1,588.00
1,588.00
1,571.00
1,582.00
1,582.00
+0.51%
1,800
0.52
Rows:
50