tiprankstipranks
Trending News
More News >
Nalnet Communications, Inc. (JP:5870)
:5870
Japanese Market
Advertisement

Nalnet Communications, Inc. (5870) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
680.00
692.00
675.00
692.00
692.00
+0.14%
13,300
0.30
Jul 23, 2025
690.00
698.00
676.00
691.00
691.00
-0.58%
14,900
0.34
Jul 22, 2025
698.00
698.00
688.00
695.00
695.00
+0.14%
500
0.01
Jul 18, 2025
697.00
697.00
680.00
694.00
694.00
-0.43%
4,800
0.11
Jul 17, 2025
700.00
700.00
693.00
697.00
697.00
-1.13%
1,700
0.04
Jul 16, 2025
697.00
705.00
690.00
705.00
705.00
+2.32%
4,300
0.10
Jul 15, 2025
677.00
697.00
677.00
689.00
689.00
+1.77%
8,900
0.20
Jul 14, 2025
703.00
703.00
677.00
677.00
677.00
-0.88%
12,000
0.27
Jul 11, 2025
682.00
707.00
677.00
683.00
683.00
-0.29%
13,400
0.31
Jul 10, 2025
689.00
692.00
685.00
685.00
685.00
-0.44%
2,700
0.06
Jul 09, 2025
692.00
692.00
680.00
688.00
688.00
-0.43%
2,900
0.07
Jul 08, 2025
674.00
691.00
670.00
691.00
691.00
+2.52%
6,000
0.14
Jul 07, 2025
673.00
674.00
660.00
674.00
674.00
+1.66%
7,800
0.17
Jul 04, 2025
665.00
673.00
660.00
663.00
663.00
-0.30%
1,800
0.04
Jul 03, 2025
664.00
676.00
661.00
665.00
665.00
-0.30%
5,200
0.12
Jul 02, 2025
657.00
668.00
657.00
667.00
667.00
+1.52%
2,200
0.05
Jul 01, 2025
662.00
675.00
657.00
657.00
657.00
-0.76%
8,900
0.20
Jun 30, 2025
681.00
681.00
662.00
662.00
662.00
-1.78%
11,100
0.25
Jun 27, 2025
670.00
693.00
667.00
674.00
674.00
+1.05%
24,800
0.56
Jun 26, 2025
684.00
684.00
655.00
667.00
667.00
-1.33%
31,000
0.71
Jun 25, 2025
707.00
707.00
674.00
676.00
676.00
-3.29%
25,100
0.58
Jun 24, 2025
694.00
702.00
690.00
699.00
699.00
+1.16%
13,800
0.32
Jun 23, 2025
680.00
691.00
670.00
691.00
691.00
+1.47%
15,600
0.36
Jun 20, 2025
683.00
688.00
662.00
681.00
681.00
-0.15%
16,299
0.38
Jun 19, 2025
670.00
682.00
660.00
682.00
682.00
+1.34%
28,300
0.66
Jun 18, 2025
640.00
713.00
640.00
673.00
673.00
+3.70%
249,600
6.43
Jun 17, 2025
621.00
649.00
621.00
649.00
649.00
+3.51%
13,700
0.35
Jun 16, 2025
641.00
641.00
620.00
627.00
627.00
-2.49%
29,900
0.78
Jun 13, 2025
643.00
646.00
643.00
643.00
643.00
-1.08%
4,200
0.11
Jun 12, 2025
642.00
650.00
641.00
650.00
650.00
+0.15%
4,200
0.11
Jun 11, 2025
642.00
649.00
636.00
649.00
649.00
+0.46%
4,600
0.12
Jun 10, 2025
655.00
656.00
637.00
646.00
646.00
-1.67%
6,600
0.17
Jun 09, 2025
661.00
663.00
656.00
657.00
657.00
-1.05%
3,900
0.10
Jun 06, 2025
665.00
665.00
655.00
664.00
664.00
+0.15%
7,700
0.20
Jun 05, 2025
658.00
666.00
654.00
663.00
663.00
+1.38%
6,100
0.16
Jun 04, 2025
667.00
670.00
653.00
654.00
654.00
-1.51%
11,500
0.30
Jun 03, 2025
657.00
666.00
651.00
664.00
664.00
+2.00%
8,200
0.21
Jun 02, 2025
648.00
663.00
647.00
651.00
651.00
+0.46%
19,700
0.52
May 30, 2025
640.00
649.00
636.00
648.00
648.00
+0.62%
4,600
0.12
May 29, 2025
646.00
652.00
641.00
644.00
644.00
+0.47%
10,500
0.27
May 28, 2025
649.00
649.00
634.00
641.00
641.00
0.00%
16,000
0.42
May 27, 2025
627.00
647.00
627.00
641.00
641.00
+2.40%
13,100
0.34
May 26, 2025
624.00
631.00
611.00
626.00
626.00
+0.64%
21,300
0.56
May 23, 2025
620.00
623.00
605.00
622.00
622.00
-0.32%
15,400
0.41
May 22, 2025
604.00
624.00
585.00
624.00
624.00
+2.30%
17,900
0.47
May 21, 2025
605.00
614.00
605.00
610.00
610.00
+0.83%
6,500
0.17
May 20, 2025
624.00
627.00
605.00
605.00
605.00
-1.47%
14,100
0.36
May 19, 2025
651.00
654.00
612.00
614.00
614.00
-6.54%
54,900
1.45
May 16, 2025
676.00
676.00
650.00
657.00
657.00
+2.34%
63,500
1.72
May 15, 2025
634.00
643.00
630.00
642.00
642.00
-0.31%
15,600
0.42
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis