Natoco Co., Ltd. (TYO:4627)
Japan
· Delayed Price · Currency is JPY 1,610.00
-4.00 (-0.25%)
Apr 28, 2026, 3:30 PM JST
Natoco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,602.00 | 1,620.00 | 1,602.00 | 1,610.00 | 1,610.00 | -1.89% | 2,900 |
| Apr 27, 2026 | 1,655.00 | 1,665.00 | 1,641.00 | 1,641.00 | 1,614.00 | -0.61% | 3,300 |
| Apr 24, 2026 | 1,675.00 | 1,675.00 | 1,651.00 | 1,651.00 | 1,623.84 | -1.08% | 2,700 |
| Apr 23, 2026 | 1,684.00 | 1,695.00 | 1,660.00 | 1,669.00 | 1,641.54 | -0.18% | 2,400 |
| Apr 22, 2026 | 1,709.00 | 1,709.00 | 1,672.00 | 1,672.00 | 1,644.49 | -2.17% | 2,600 |
| Apr 21, 2026 | 1,697.00 | 1,709.00 | 1,697.00 | 1,709.00 | 1,680.88 | 1.91% | 1,100 |
| Apr 20, 2026 | 1,707.00 | 1,712.00 | 1,677.00 | 1,677.00 | 1,649.41 | -1.87% | 11,900 |
| Apr 17, 2026 | 1,717.00 | 1,717.00 | 1,705.00 | 1,709.00 | 1,680.88 | -0.23% | 2,000 |
| Apr 16, 2026 | 1,722.00 | 1,725.00 | 1,707.00 | 1,713.00 | 1,684.82 | 0.47% | 5,700 |
| Apr 15, 2026 | 1,726.00 | 1,738.00 | 1,705.00 | 1,705.00 | 1,676.95 | -1.16% | 1,600 |
| Apr 14, 2026 | 1,712.00 | 1,725.00 | 1,711.00 | 1,725.00 | 1,696.62 | 0.17% | 900 |
| Apr 13, 2026 | 1,670.00 | 1,722.00 | 1,661.00 | 1,722.00 | 1,693.67 | 1.89% | 4,100 |
| Apr 10, 2026 | 1,730.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,662.19 | -1.63% | 3,800 |
| Apr 9, 2026 | 1,723.00 | 1,734.00 | 1,715.00 | 1,718.00 | 1,689.73 | -0.35% | 2,500 |
| Apr 8, 2026 | 1,755.00 | 1,755.00 | 1,714.00 | 1,724.00 | 1,695.63 | -1.49% | 5,400 |
| Apr 7, 2026 | 1,749.00 | 1,750.00 | 1,736.00 | 1,750.00 | 1,721.21 | 0.69% | 1,500 |
| Apr 6, 2026 | 1,705.00 | 1,750.00 | 1,705.00 | 1,738.00 | 1,709.40 | 2.18% | 2,100 |
| Apr 3, 2026 | 1,681.00 | 1,701.00 | 1,680.00 | 1,701.00 | 1,673.01 | 1.43% | 600 |
| Apr 2, 2026 | 1,711.00 | 1,718.00 | 1,677.00 | 1,677.00 | 1,649.41 | -2.56% | 1,600 |
| Apr 1, 2026 | 1,675.00 | 1,721.00 | 1,675.00 | 1,721.00 | 1,692.68 | 2.75% | 2,600 |
| Mar 31, 2026 | 1,753.00 | 1,753.00 | 1,663.00 | 1,675.00 | 1,647.44 | -3.35% | 7,700 |
| Mar 30, 2026 | 1,715.00 | 1,745.00 | 1,715.00 | 1,733.00 | 1,704.49 | -1.25% | 2,500 |
| Mar 27, 2026 | 1,759.00 | 1,766.00 | 1,748.00 | 1,755.00 | 1,726.12 | -1.85% | 2,200 |
| Mar 26, 2026 | 1,807.00 | 1,807.00 | 1,760.00 | 1,788.00 | 1,758.58 | -0.56% | 26,100 |
| Mar 25, 2026 | 1,789.00 | 1,802.00 | 1,789.00 | 1,798.00 | 1,768.42 | -0.11% | 7,700 |
| Mar 24, 2026 | 1,798.00 | 1,816.00 | 1,789.00 | 1,800.00 | 1,770.38 | 0.33% | 4,000 |
| Mar 23, 2026 | 1,817.00 | 1,817.00 | 1,794.00 | 1,794.00 | 1,764.48 | -1.43% | 5,900 |
| Mar 19, 2026 | 1,801.00 | 1,820.00 | 1,781.00 | 1,820.00 | 1,790.05 | 1.05% | 3,200 |
| Mar 18, 2026 | 1,811.00 | 1,822.00 | 1,800.00 | 1,801.00 | 1,771.37 | -0.50% | 13,700 |
| Mar 17, 2026 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,780.22 | 0.44% | 1,700 |
| Mar 16, 2026 | 1,800.00 | 1,802.00 | 1,795.00 | 1,802.00 | 1,772.35 | 0.11% | 5,000 |
| Mar 13, 2026 | 1,803.00 | 1,803.00 | 1,798.00 | 1,800.00 | 1,770.38 | -0.17% | 2,300 |
| Mar 12, 2026 | 1,783.00 | 1,803.00 | 1,783.00 | 1,803.00 | 1,773.33 | -0.39% | 2,500 |
| Mar 11, 2026 | 1,802.00 | 1,811.00 | 1,802.00 | 1,810.00 | 1,780.22 | 0.44% | 2,600 |
| Mar 10, 2026 | 1,788.00 | 1,809.00 | 1,788.00 | 1,802.00 | 1,772.35 | 1.24% | 7,000 |
| Mar 9, 2026 | 1,800.00 | 1,801.00 | 1,730.00 | 1,780.00 | 1,750.71 | -1.11% | 10,000 |
| Mar 6, 2026 | 1,791.00 | 1,801.00 | 1,791.00 | 1,800.00 | 1,770.38 | 0.11% | 5,200 |
| Mar 5, 2026 | 1,822.00 | 1,822.00 | 1,797.00 | 1,798.00 | 1,768.42 | -0.17% | 9,300 |
| Mar 4, 2026 | 1,791.00 | 1,809.00 | 1,786.00 | 1,801.00 | 1,771.37 | 0.06% | 21,100 |
| Mar 3, 2026 | 1,772.00 | 1,810.00 | 1,766.00 | 1,800.00 | 1,770.38 | 1.58% | 66,300 |
| Mar 2, 2026 | 1,738.00 | 1,778.00 | 1,719.00 | 1,772.00 | 1,742.84 | -0.34% | 45,100 |
| Feb 27, 2026 | 1,771.00 | 1,797.00 | 1,770.00 | 1,778.00 | 1,748.75 | 0.91% | 19,600 |
| Feb 26, 2026 | 1,710.00 | 1,781.00 | 1,707.00 | 1,762.00 | 1,733.01 | 3.10% | 17,100 |
| Feb 25, 2026 | 1,700.00 | 1,710.00 | 1,691.00 | 1,709.00 | 1,680.88 | 1.54% | 14,300 |
| Feb 24, 2026 | 1,710.00 | 1,710.00 | 1,682.00 | 1,683.00 | 1,655.31 | -1.58% | 8,600 |
| Feb 20, 2026 | 1,679.00 | 1,745.00 | 1,679.00 | 1,710.00 | 1,681.86 | 1.85% | 26,800 |
| Feb 19, 2026 | 1,650.00 | 1,680.00 | 1,634.00 | 1,679.00 | 1,651.37 | 3.51% | 12,000 |
| Feb 18, 2026 | 1,602.00 | 1,622.00 | 1,602.00 | 1,622.00 | 1,595.31 | 1.06% | 7,200 |
| Feb 17, 2026 | 1,604.00 | 1,608.00 | 1,600.00 | 1,605.00 | 1,578.59 | 0.50% | 10,900 |
| Feb 16, 2026 | 1,614.00 | 1,615.00 | 1,597.00 | 1,597.00 | 1,570.72 | -0.06% | 8,200 |
| Feb 13, 2026 | 1,610.00 | 1,611.00 | 1,592.00 | 1,598.00 | 1,571.71 | -0.62% | 5,600 |
| Feb 12, 2026 | 1,602.00 | 1,616.00 | 1,602.00 | 1,608.00 | 1,581.54 | 0.94% | 3,200 |
| Feb 10, 2026 | 1,580.00 | 1,593.00 | 1,580.00 | 1,593.00 | 1,566.79 | 0.19% | 3,300 |
| Feb 9, 2026 | 1,614.00 | 1,750.00 | 1,531.00 | 1,590.00 | 1,563.84 | -0.63% | 64,200 |
| Feb 6, 2026 | 1,593.00 | 1,610.00 | 1,593.00 | 1,600.00 | 1,573.67 | -0.19% | 4,400 |
| Feb 5, 2026 | 1,592.00 | 1,603.00 | 1,592.00 | 1,603.00 | 1,576.63 | 0.94% | 2,300 |
| Feb 4, 2026 | 1,586.00 | 1,595.00 | 1,585.00 | 1,588.00 | 1,561.87 | 0.13% | 500 |
| Feb 3, 2026 | 1,590.00 | 1,603.00 | 1,585.00 | 1,586.00 | 1,559.90 | 0.57% | 3,000 |
| Feb 2, 2026 | 1,582.00 | 1,594.00 | 1,577.00 | 1,577.00 | 1,551.05 | -0.32% | 2,400 |
| Jan 30, 2026 | 1,588.00 | 1,588.00 | 1,571.00 | 1,582.00 | 1,555.97 | 0.51% | 1,800 |
| Jan 29, 2026 | 1,579.00 | 1,580.00 | 1,572.00 | 1,574.00 | 1,548.10 | -0.32% | 900 |
| Jan 28, 2026 | 1,581.00 | 1,584.00 | 1,568.00 | 1,579.00 | 1,553.02 | -0.13% | 2,600 |
| Jan 27, 2026 | 1,600.00 | 1,600.00 | 1,575.00 | 1,581.00 | 1,554.99 | -0.82% | 3,000 |
| Jan 26, 2026 | 1,595.00 | 1,600.00 | 1,586.00 | 1,594.00 | 1,567.77 | -0.38% | 2,400 |
| Jan 23, 2026 | 1,595.00 | 1,604.00 | 1,594.00 | 1,600.00 | 1,573.67 | 0.25% | 2,600 |
| Jan 22, 2026 | 1,589.00 | 1,600.00 | 1,589.00 | 1,596.00 | 1,569.74 | 0.50% | 3,800 |
| Jan 21, 2026 | 1,590.00 | 1,590.00 | 1,578.00 | 1,588.00 | 1,561.87 | -0.13% | 1,300 |
| Jan 20, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,563.84 | -0.63% | 1,400 |
| Jan 19, 2026 | 1,601.00 | 1,604.00 | 1,597.00 | 1,600.00 | 1,573.67 | -0.25% | 4,400 |
| Jan 16, 2026 | 1,609.00 | 1,609.00 | 1,594.00 | 1,604.00 | 1,577.61 | -0.31% | 1,400 |
| Jan 15, 2026 | 1,601.00 | 1,610.00 | 1,601.00 | 1,609.00 | 1,582.53 | 1.13% | 3,700 |
| Jan 14, 2026 | 1,591.00 | 1,600.00 | 1,588.00 | 1,591.00 | 1,564.82 | 0.19% | 3,300 |
| Jan 13, 2026 | 1,599.00 | 1,600.00 | 1,551.00 | 1,588.00 | 1,561.87 | -0.13% | 5,000 |
| Jan 9, 2026 | 1,582.00 | 1,590.00 | 1,582.00 | 1,590.00 | 1,563.84 | 0.57% | 600 |
| Jan 8, 2026 | 1,597.00 | 1,597.00 | 1,581.00 | 1,581.00 | 1,554.99 | -0.82% | 1,800 |
| Jan 7, 2026 | 1,583.00 | 1,600.00 | 1,580.00 | 1,594.00 | 1,567.77 | 0.63% | 1,900 |
| Jan 6, 2026 | 1,583.00 | 1,588.00 | 1,580.00 | 1,584.00 | 1,557.94 | 0.32% | 3,700 |
| Jan 5, 2026 | 1,558.00 | 1,638.00 | 1,558.00 | 1,579.00 | 1,553.02 | 1.48% | 4,800 |
| Dec 30, 2025 | 1,565.00 | 1,567.00 | 1,556.00 | 1,556.00 | 1,530.40 | -0.70% | 4,200 |
| Dec 29, 2025 | 1,550.00 | 1,567.00 | 1,542.00 | 1,567.00 | 1,541.22 | 1.23% | 5,900 |
| Dec 26, 2025 | 1,536.00 | 1,548.00 | 1,534.00 | 1,548.00 | 1,522.53 | 0.78% | 3,800 |
| Dec 25, 2025 | 1,537.00 | 1,539.00 | 1,535.00 | 1,536.00 | 1,510.73 | -0.26% | 3,200 |
| Dec 24, 2025 | 1,542.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,514.66 | 0.33% | 3,100 |
| Dec 23, 2025 | 1,534.00 | 1,547.00 | 1,448.00 | 1,535.00 | 1,509.74 | 0.07% | 10,500 |
| Dec 22, 2025 | 1,553.00 | 1,553.00 | 1,526.00 | 1,534.00 | 1,508.76 | -1.22% | 6,500 |
| Dec 19, 2025 | 1,559.00 | 1,559.00 | 1,548.00 | 1,553.00 | 1,527.45 | 0.06% | 2,700 |
| Dec 18, 2025 | 1,560.00 | 1,560.00 | 1,552.00 | 1,552.00 | 1,526.46 | -0.19% | 800 |
| Dec 17, 2025 | 1,573.00 | 1,573.00 | 1,550.00 | 1,555.00 | 1,529.41 | -0.38% | 6,000 |
| Dec 16, 2025 | 1,579.00 | 1,579.00 | 1,547.00 | 1,561.00 | 1,535.32 | -7.91% | 27,100 |
| Dec 15, 2025 | 1,595.00 | 1,695.00 | 1,590.00 | 1,695.00 | 1,667.11 | 6.74% | 18,100 |
| Dec 12, 2025 | 1,582.00 | 1,588.00 | 1,580.00 | 1,588.00 | 1,561.87 | 0.38% | 4,400 |
| Dec 11, 2025 | 1,589.00 | 1,589.00 | 1,582.00 | 1,582.00 | 1,555.97 | -0.44% | 1,000 |
| Dec 10, 2025 | 1,589.00 | 1,589.00 | 1,584.00 | 1,589.00 | 1,562.86 | -0.19% | 1,000 |
| Dec 9, 2025 | 1,584.00 | 1,592.00 | 1,584.00 | 1,592.00 | 1,565.81 | 0.32% | 2,700 |
| Dec 8, 2025 | 1,568.00 | 1,587.00 | 1,568.00 | 1,587.00 | 1,560.89 | 1.21% | 3,900 |
| Dec 5, 2025 | 1,563.00 | 1,569.00 | 1,562.00 | 1,568.00 | 1,542.20 | 0.38% | 1,800 |
| Dec 4, 2025 | 1,560.00 | 1,570.00 | 1,560.00 | 1,562.00 | 1,536.30 | -0.13% | 5,500 |
| Dec 3, 2025 | 1,560.00 | 1,567.00 | 1,560.00 | 1,564.00 | 1,538.27 | 0.32% | 1,800 |
| Dec 2, 2025 | 1,568.00 | 1,568.00 | 1,550.00 | 1,559.00 | 1,533.35 | -0.57% | 1,600 |
| Dec 1, 2025 | 1,556.00 | 1,568.00 | 1,556.00 | 1,568.00 | 1,542.20 | 0.84% | 3,500 |