Netyear Group Corporation (TYO:3622)
Japan
· Delayed Price · Currency is JPY 540.00
-27.00 (-4.76%)
Apr 30, 2026, 9:39 AM JST
Netyear Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 563.00 | 575.00 | 560.00 | 567.00 | 567.00 | - | 16,100 |
| Apr 27, 2026 | 564.00 | 574.00 | 560.00 | 567.00 | 567.00 | 1.98% | 9,000 |
| Apr 24, 2026 | 558.00 | 558.00 | 551.00 | 556.00 | 556.00 | 1.09% | 2,400 |
| Apr 23, 2026 | 556.00 | 556.00 | 547.00 | 550.00 | 550.00 | -0.18% | 3,300 |
| Apr 22, 2026 | 550.00 | 556.00 | 550.00 | 551.00 | 551.00 | 0.18% | 7,200 |
| Apr 21, 2026 | 543.00 | 550.00 | 543.00 | 550.00 | 550.00 | 0.18% | 3,000 |
| Apr 20, 2026 | 550.00 | 552.00 | 544.00 | 549.00 | 549.00 | 0.37% | 5,400 |
| Apr 17, 2026 | 546.00 | 552.00 | 546.00 | 547.00 | 547.00 | -0.91% | 4,300 |
| Apr 16, 2026 | 545.00 | 552.00 | 545.00 | 552.00 | 552.00 | 1.28% | 4,900 |
| Apr 15, 2026 | 549.00 | 549.00 | 545.00 | 545.00 | 545.00 | -0.37% | 3,500 |
| Apr 14, 2026 | 544.00 | 547.00 | 540.00 | 547.00 | 547.00 | -0.18% | 6,800 |
| Apr 13, 2026 | 549.00 | 549.00 | 548.00 | 548.00 | 548.00 | 1.29% | 800 |
| Apr 10, 2026 | 545.00 | 545.00 | 540.00 | 541.00 | 541.00 | -0.92% | 4,500 |
| Apr 9, 2026 | 554.00 | 554.00 | 545.00 | 546.00 | 546.00 | -0.18% | 2,700 |
| Apr 8, 2026 | 547.00 | 551.00 | 547.00 | 547.00 | 547.00 | - | 5,100 |
| Apr 7, 2026 | 566.00 | 566.00 | 541.00 | 547.00 | 547.00 | -3.36% | 3,700 |
| Apr 6, 2026 | 542.00 | 569.00 | 542.00 | 566.00 | 566.00 | 3.66% | 10,800 |
| Apr 3, 2026 | 539.00 | 546.00 | 539.00 | 546.00 | 546.00 | 1.30% | 1,500 |
| Apr 2, 2026 | 541.00 | 545.00 | 525.00 | 539.00 | 539.00 | 0.19% | 8,100 |
| Apr 1, 2026 | 543.00 | 543.00 | 538.00 | 538.00 | 538.00 | 0.37% | 3,000 |
| Mar 31, 2026 | 530.00 | 536.00 | 521.00 | 536.00 | 536.00 | 0.94% | 5,600 |
| Mar 30, 2026 | 538.00 | 538.00 | 530.00 | 531.00 | 531.00 | -1.30% | 2,400 |
| Mar 27, 2026 | 537.00 | 539.00 | 533.00 | 538.00 | 532.00 | -0.19% | 2,900 |
| Mar 26, 2026 | 540.00 | 544.00 | 539.00 | 539.00 | 532.99 | - | 2,600 |
| Mar 25, 2026 | 536.00 | 541.00 | 526.00 | 539.00 | 532.99 | 1.70% | 5,800 |
| Mar 24, 2026 | 537.00 | 537.00 | 529.00 | 530.00 | 524.09 | -0.75% | 3,800 |
| Mar 23, 2026 | 539.00 | 540.00 | 534.00 | 534.00 | 528.04 | -2.55% | 7,600 |
| Mar 19, 2026 | 543.00 | 556.00 | 543.00 | 548.00 | 541.89 | 0.18% | 4,800 |
| Mar 18, 2026 | 540.00 | 547.00 | 540.00 | 547.00 | 540.90 | 2.24% | 2,900 |
| Mar 17, 2026 | 540.00 | 543.00 | 535.00 | 535.00 | 529.03 | -0.93% | 4,600 |
| Mar 16, 2026 | 540.00 | 542.00 | 531.00 | 540.00 | 533.98 | - | 2,800 |
| Mar 13, 2026 | 542.00 | 543.00 | 540.00 | 540.00 | 533.98 | -0.37% | 1,200 |
| Mar 12, 2026 | 536.00 | 543.00 | 530.00 | 542.00 | 535.96 | 1.31% | 4,400 |
| Mar 11, 2026 | 545.00 | 546.00 | 532.00 | 535.00 | 529.03 | -1.11% | 9,700 |
| Mar 10, 2026 | 541.00 | 550.00 | 540.00 | 541.00 | 534.97 | 1.88% | 18,000 |
| Mar 9, 2026 | 550.00 | 550.00 | 524.00 | 531.00 | 525.08 | -4.67% | 20,500 |
| Mar 6, 2026 | 554.00 | 557.00 | 554.00 | 557.00 | 550.79 | - | 2,900 |
| Mar 5, 2026 | 555.00 | 560.00 | 552.00 | 557.00 | 550.79 | 1.64% | 10,300 |
| Mar 4, 2026 | 552.00 | 572.00 | 548.00 | 548.00 | 541.89 | -2.49% | 15,900 |
| Mar 3, 2026 | 580.00 | 580.00 | 556.00 | 562.00 | 555.73 | -2.09% | 11,600 |
| Mar 2, 2026 | 571.00 | 575.00 | 571.00 | 574.00 | 567.60 | -0.17% | 2,000 |
| Feb 27, 2026 | 575.00 | 579.00 | 573.00 | 575.00 | 568.59 | 0.17% | 7,800 |
| Feb 26, 2026 | 579.00 | 582.00 | 570.00 | 574.00 | 567.60 | 0.88% | 8,600 |
| Feb 25, 2026 | 593.00 | 593.00 | 567.00 | 569.00 | 562.65 | -3.23% | 12,300 |
| Feb 24, 2026 | 596.00 | 596.00 | 585.00 | 588.00 | 581.44 | -0.51% | 10,400 |
| Feb 20, 2026 | 583.00 | 601.00 | 583.00 | 591.00 | 584.41 | 1.55% | 15,500 |
| Feb 19, 2026 | 581.00 | 582.00 | 579.00 | 582.00 | 575.51 | 0.34% | 24,900 |
| Feb 18, 2026 | 573.00 | 580.00 | 573.00 | 580.00 | 573.53 | 1.22% | 2,900 |
| Feb 17, 2026 | 568.00 | 574.00 | 565.00 | 573.00 | 566.61 | 0.17% | 8,800 |
| Feb 16, 2026 | 595.00 | 595.00 | 553.00 | 572.00 | 565.62 | -5.45% | 50,000 |
| Feb 13, 2026 | 607.00 | 613.00 | 605.00 | 605.00 | 598.25 | -0.66% | 9,300 |
| Feb 12, 2026 | 616.00 | 621.00 | 607.00 | 609.00 | 602.21 | -1.30% | 19,600 |
| Feb 10, 2026 | 616.00 | 618.00 | 614.00 | 617.00 | 610.12 | -0.16% | 2,400 |
| Feb 9, 2026 | 622.00 | 626.00 | 617.00 | 618.00 | 611.11 | 0.82% | 15,300 |
| Feb 6, 2026 | 620.00 | 621.00 | 603.00 | 613.00 | 606.16 | -2.70% | 37,000 |
| Feb 5, 2026 | 625.00 | 630.00 | 625.00 | 630.00 | 622.97 | -0.79% | 5,300 |
| Feb 4, 2026 | 630.00 | 636.00 | 625.00 | 635.00 | 627.92 | - | 19,500 |
| Feb 3, 2026 | 640.00 | 640.00 | 630.00 | 635.00 | 627.92 | -0.78% | 15,400 |
| Feb 2, 2026 | 662.00 | 662.00 | 626.00 | 640.00 | 632.86 | -4.48% | 66,300 |
| Jan 30, 2026 | 655.00 | 672.00 | 655.00 | 670.00 | 662.53 | 1.67% | 32,400 |
| Jan 29, 2026 | 676.00 | 678.00 | 627.00 | 659.00 | 651.65 | -3.23% | 29,300 |
| Jan 28, 2026 | 693.00 | 693.00 | 673.00 | 681.00 | 673.41 | -1.87% | 8,900 |
| Jan 27, 2026 | 681.00 | 695.00 | 677.00 | 694.00 | 686.26 | 0.87% | 12,600 |
| Jan 26, 2026 | 683.00 | 690.00 | 681.00 | 688.00 | 680.33 | 1.18% | 16,100 |
| Jan 23, 2026 | 672.00 | 684.00 | 659.00 | 680.00 | 672.42 | 1.64% | 24,000 |
| Jan 22, 2026 | 674.00 | 690.00 | 663.00 | 669.00 | 661.54 | 0.75% | 27,800 |
| Jan 21, 2026 | 660.00 | 668.00 | 653.00 | 664.00 | 656.59 | 1.07% | 17,100 |
| Jan 20, 2026 | 652.00 | 666.00 | 651.00 | 657.00 | 649.67 | 0.31% | 7,100 |
| Jan 19, 2026 | 639.00 | 683.00 | 634.00 | 655.00 | 647.70 | 5.48% | 50,400 |
| Jan 16, 2026 | 592.00 | 627.00 | 592.00 | 621.00 | 614.07 | 4.90% | 41,300 |
| Jan 15, 2026 | 584.00 | 600.00 | 584.00 | 592.00 | 585.40 | 1.20% | 9,100 |
| Jan 14, 2026 | 575.00 | 588.00 | 575.00 | 585.00 | 578.48 | 1.39% | 12,000 |
| Jan 13, 2026 | 595.00 | 595.00 | 570.00 | 577.00 | 570.57 | -1.20% | 11,800 |
| Jan 9, 2026 | 586.00 | 591.00 | 566.00 | 584.00 | 577.49 | - | 7,900 |
| Jan 8, 2026 | 590.00 | 592.00 | 582.00 | 584.00 | 577.49 | -0.17% | 1,900 |
| Jan 7, 2026 | 583.00 | 588.00 | 580.00 | 585.00 | 578.48 | 0.34% | 10,300 |
| Jan 6, 2026 | 583.00 | 585.00 | 580.00 | 583.00 | 576.50 | 0.69% | 8,700 |
| Jan 5, 2026 | 577.00 | 579.00 | 569.00 | 579.00 | 572.54 | 0.35% | 6,400 |
| Dec 30, 2025 | 576.00 | 583.00 | 562.00 | 577.00 | 570.57 | 0.17% | 9,400 |
| Dec 29, 2025 | 584.00 | 584.00 | 570.00 | 576.00 | 569.58 | -0.17% | 7,900 |
| Dec 26, 2025 | 580.00 | 580.00 | 575.00 | 577.00 | 570.57 | -0.52% | 1,500 |
| Dec 25, 2025 | 573.00 | 581.00 | 568.00 | 580.00 | 573.53 | 1.22% | 30,100 |
| Dec 24, 2025 | 555.00 | 573.00 | 554.00 | 573.00 | 566.61 | 3.62% | 13,700 |
| Dec 23, 2025 | 548.00 | 555.00 | 548.00 | 553.00 | 546.83 | 0.91% | 10,500 |
| Dec 22, 2025 | 559.00 | 559.00 | 548.00 | 548.00 | 541.89 | -0.72% | 20,800 |
| Dec 19, 2025 | 550.00 | 562.00 | 550.00 | 552.00 | 545.84 | 0.18% | 6,900 |
| Dec 18, 2025 | 553.00 | 553.00 | 551.00 | 551.00 | 544.86 | -0.36% | 5,100 |
| Dec 17, 2025 | 556.00 | 556.00 | 553.00 | 553.00 | 546.83 | -0.36% | 5,100 |
| Dec 16, 2025 | 555.00 | 557.00 | 553.00 | 555.00 | 548.81 | 0.36% | 8,600 |
| Dec 15, 2025 | 553.00 | 555.00 | 553.00 | 553.00 | 546.83 | 0.18% | 2,200 |
| Dec 12, 2025 | 555.00 | 559.00 | 551.00 | 552.00 | 545.84 | -0.72% | 8,400 |
| Dec 11, 2025 | 570.00 | 570.00 | 556.00 | 556.00 | 549.80 | -0.71% | 7,000 |
| Dec 10, 2025 | 561.00 | 566.00 | 560.00 | 560.00 | 553.75 | -0.18% | 9,900 |
| Dec 9, 2025 | 557.00 | 566.00 | 557.00 | 561.00 | 554.74 | 0.54% | 22,500 |
| Dec 8, 2025 | 563.00 | 564.00 | 557.00 | 558.00 | 551.78 | -1.41% | 21,200 |
| Dec 5, 2025 | 564.00 | 569.00 | 562.00 | 566.00 | 559.69 | -0.53% | 4,500 |
| Dec 4, 2025 | 579.00 | 579.00 | 569.00 | 569.00 | 562.65 | -1.56% | 6,200 |
| Dec 3, 2025 | 578.00 | 578.00 | 574.00 | 578.00 | 571.55 | -0.34% | 6,300 |
| Dec 2, 2025 | 584.00 | 584.00 | 575.00 | 580.00 | 573.53 | 0.52% | 6,000 |
| Dec 1, 2025 | 590.00 | 590.00 | 577.00 | 577.00 | 570.57 | -1.20% | 2,100 |