Nulab Inc. (TYO:5033)
Japan
· Delayed Price · Currency is JPY 749.00
+12.00 (1.63%)
Mar 10, 2026, 2:55 PM JST
Nulab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 734.00 | 744.00 | 720.00 | 737.00 | 737.00 | -1.73% | 7,700 |
| Mar 6, 2026 | 745.00 | 754.00 | 742.00 | 750.00 | 750.00 | -0.66% | 2,300 |
| Mar 5, 2026 | 729.00 | 756.00 | 729.00 | 755.00 | 755.00 | 4.43% | 5,800 |
| Mar 4, 2026 | 742.00 | 761.00 | 710.00 | 723.00 | 723.00 | -2.95% | 15,000 |
| Mar 3, 2026 | 751.00 | 755.00 | 745.00 | 745.00 | 745.00 | -1.32% | 4,300 |
| Mar 2, 2026 | 761.00 | 761.00 | 746.00 | 755.00 | 755.00 | -0.66% | 7,500 |
| Feb 27, 2026 | 751.00 | 766.00 | 751.00 | 760.00 | 760.00 | 1.47% | 4,700 |
| Feb 26, 2026 | 751.00 | 760.00 | 741.00 | 749.00 | 749.00 | 0.54% | 15,700 |
| Feb 25, 2026 | 745.00 | 755.00 | 740.00 | 745.00 | 745.00 | 0.54% | 6,400 |
| Feb 24, 2026 | 744.00 | 744.00 | 734.00 | 741.00 | 741.00 | -0.67% | 9,200 |
| Feb 20, 2026 | 751.00 | 753.00 | 746.00 | 746.00 | 746.00 | -0.53% | 4,600 |
| Feb 19, 2026 | 750.00 | 750.00 | 746.00 | 750.00 | 750.00 | - | 5,600 |
| Feb 18, 2026 | 755.00 | 756.00 | 735.00 | 750.00 | 750.00 | -1.32% | 19,200 |
| Feb 17, 2026 | 766.00 | 766.00 | 735.00 | 760.00 | 760.00 | -0.78% | 15,900 |
| Feb 16, 2026 | 730.00 | 770.00 | 727.00 | 766.00 | 766.00 | 3.10% | 19,200 |
| Feb 13, 2026 | 745.00 | 749.00 | 743.00 | 743.00 | 743.00 | -0.27% | 4,300 |
| Feb 12, 2026 | 728.00 | 749.00 | 727.00 | 745.00 | 745.00 | 2.76% | 49,400 |
| Feb 10, 2026 | 727.00 | 730.00 | 724.00 | 725.00 | 725.00 | -0.82% | 9,400 |
| Feb 9, 2026 | 728.00 | 736.00 | 720.00 | 731.00 | 731.00 | 0.41% | 14,400 |
| Feb 6, 2026 | 739.00 | 741.00 | 728.00 | 728.00 | 728.00 | -1.49% | 10,800 |
| Feb 5, 2026 | 730.00 | 739.00 | 724.00 | 739.00 | 739.00 | 1.93% | 12,700 |
| Feb 4, 2026 | 742.00 | 748.00 | 725.00 | 725.00 | 725.00 | -2.29% | 11,300 |
| Feb 3, 2026 | 732.00 | 742.00 | 731.00 | 742.00 | 742.00 | 1.37% | 7,600 |
| Feb 2, 2026 | 733.00 | 734.00 | 730.00 | 732.00 | 732.00 | -0.14% | 4,400 |
| Jan 30, 2026 | 739.00 | 739.00 | 732.00 | 733.00 | 733.00 | -0.68% | 2,900 |
| Jan 29, 2026 | 742.00 | 742.00 | 738.00 | 738.00 | 738.00 | -0.81% | 3,100 |
| Jan 28, 2026 | 742.00 | 749.00 | 741.00 | 744.00 | 744.00 | -0.53% | 8,000 |
| Jan 27, 2026 | 749.00 | 749.00 | 742.00 | 748.00 | 748.00 | -0.40% | 1,800 |
| Jan 26, 2026 | 759.00 | 759.00 | 751.00 | 751.00 | 751.00 | -1.18% | 2,800 |
| Jan 23, 2026 | 758.00 | 760.00 | 754.00 | 760.00 | 760.00 | 0.26% | 2,100 |
| Jan 22, 2026 | 757.00 | 768.00 | 757.00 | 758.00 | 758.00 | 0.40% | 1,400 |
| Jan 21, 2026 | 767.00 | 774.00 | 750.00 | 755.00 | 755.00 | -0.92% | 16,000 |
| Jan 20, 2026 | 753.00 | 762.00 | 753.00 | 762.00 | 762.00 | 1.33% | 3,900 |
| Jan 19, 2026 | 752.00 | 752.00 | 748.00 | 752.00 | 752.00 | 0.13% | 5,200 |
| Jan 16, 2026 | 756.00 | 756.00 | 750.00 | 751.00 | 751.00 | -0.66% | 4,500 |
| Jan 15, 2026 | 752.00 | 760.00 | 750.00 | 756.00 | 756.00 | 0.27% | 7,200 |
| Jan 14, 2026 | 759.00 | 763.00 | 751.00 | 754.00 | 754.00 | -0.66% | 4,000 |
| Jan 13, 2026 | 760.00 | 761.00 | 754.00 | 759.00 | 759.00 | -0.13% | 5,300 |
| Jan 9, 2026 | 758.00 | 762.00 | 749.00 | 760.00 | 760.00 | - | 4,700 |
| Jan 8, 2026 | 759.00 | 767.00 | 759.00 | 760.00 | 760.00 | -0.65% | 5,800 |
| Jan 7, 2026 | 750.00 | 772.00 | 744.00 | 765.00 | 765.00 | 1.46% | 12,400 |
| Jan 6, 2026 | 748.00 | 760.00 | 748.00 | 754.00 | 754.00 | 2.03% | 20,700 |
| Jan 5, 2026 | 741.00 | 755.00 | 739.00 | 739.00 | 739.00 | -0.27% | 17,900 |
| Dec 30, 2025 | 744.00 | 752.00 | 739.00 | 741.00 | 741.00 | 0.14% | 10,300 |
| Dec 29, 2025 | 756.00 | 757.00 | 739.00 | 740.00 | 740.00 | -1.33% | 18,600 |
| Dec 26, 2025 | 748.00 | 750.00 | 727.00 | 750.00 | 750.00 | 1.08% | 36,600 |
| Dec 25, 2025 | 736.00 | 742.00 | 732.00 | 742.00 | 742.00 | 0.82% | 30,700 |
| Dec 24, 2025 | 751.00 | 755.00 | 736.00 | 736.00 | 736.00 | -2.13% | 21,000 |
| Dec 23, 2025 | 751.00 | 766.00 | 751.00 | 752.00 | 752.00 | -0.53% | 15,900 |
| Dec 22, 2025 | 763.00 | 765.00 | 756.00 | 756.00 | 756.00 | -1.18% | 32,200 |
| Dec 19, 2025 | 778.00 | 778.00 | 765.00 | 765.00 | 765.00 | -1.29% | 6,700 |
| Dec 18, 2025 | 759.00 | 776.00 | 759.00 | 775.00 | 775.00 | 0.52% | 12,700 |
| Dec 17, 2025 | 763.00 | 775.00 | 761.00 | 771.00 | 771.00 | 0.52% | 8,000 |
| Dec 16, 2025 | 781.00 | 783.00 | 766.00 | 767.00 | 767.00 | -1.41% | 8,700 |
| Dec 15, 2025 | 792.00 | 804.00 | 778.00 | 778.00 | 778.00 | -2.02% | 10,700 |
| Dec 12, 2025 | 808.00 | 808.00 | 794.00 | 794.00 | 794.00 | -1.73% | 2,600 |
| Dec 11, 2025 | 813.00 | 819.00 | 803.00 | 808.00 | 808.00 | 0.62% | 5,800 |
| Dec 10, 2025 | 803.00 | 806.00 | 797.00 | 803.00 | 803.00 | - | 4,000 |
| Dec 9, 2025 | 804.00 | 804.00 | 798.00 | 803.00 | 803.00 | -0.12% | 5,700 |
| Dec 8, 2025 | 804.00 | 809.00 | 801.00 | 804.00 | 804.00 | - | 6,200 |
| Dec 5, 2025 | 821.00 | 828.00 | 790.00 | 804.00 | 804.00 | -0.74% | 15,600 |
| Dec 4, 2025 | 843.00 | 843.00 | 804.00 | 810.00 | 810.00 | -4.26% | 12,400 |
| Dec 3, 2025 | 841.00 | 856.00 | 827.00 | 846.00 | 846.00 | -1.17% | 16,200 |
| Dec 2, 2025 | 805.00 | 862.00 | 800.00 | 856.00 | 856.00 | 4.39% | 33,800 |
| Dec 1, 2025 | 794.00 | 830.00 | 794.00 | 820.00 | 820.00 | 4.73% | 36,400 |
| Nov 28, 2025 | 768.00 | 791.00 | 768.00 | 783.00 | 783.00 | 1.16% | 10,500 |
| Nov 27, 2025 | 760.00 | 793.00 | 758.00 | 774.00 | 774.00 | 2.25% | 17,900 |
| Nov 26, 2025 | 761.00 | 765.00 | 756.00 | 757.00 | 757.00 | -0.79% | 6,300 |
| Nov 25, 2025 | 767.00 | 769.00 | 762.00 | 763.00 | 763.00 | -0.26% | 8,500 |
| Nov 21, 2025 | 795.00 | 795.00 | 761.00 | 765.00 | 765.00 | -4.38% | 49,000 |
| Nov 20, 2025 | 765.00 | 800.00 | 763.00 | 800.00 | 800.00 | 4.17% | 14,500 |
| Nov 19, 2025 | 771.00 | 782.00 | 753.00 | 768.00 | 768.00 | 4.63% | 61,600 |
| Nov 18, 2025 | 761.00 | 767.00 | 734.00 | 734.00 | 734.00 | -4.05% | 18,700 |
| Nov 17, 2025 | 821.00 | 850.00 | 762.00 | 765.00 | 765.00 | -6.36% | 94,600 |
| Nov 14, 2025 | 795.00 | 820.00 | 795.00 | 817.00 | 817.00 | 1.24% | 11,300 |
| Nov 13, 2025 | 785.00 | 812.00 | 784.00 | 807.00 | 807.00 | 2.15% | 15,400 |
| Nov 12, 2025 | 770.00 | 790.00 | 761.00 | 790.00 | 790.00 | 2.73% | 11,900 |
| Nov 11, 2025 | 761.00 | 774.00 | 756.00 | 769.00 | 769.00 | 0.79% | 5,700 |
| Nov 10, 2025 | 754.00 | 768.00 | 754.00 | 763.00 | 763.00 | 0.79% | 3,900 |
| Nov 7, 2025 | 745.00 | 767.00 | 740.00 | 757.00 | 757.00 | 0.93% | 4,600 |
| Nov 6, 2025 | 748.00 | 755.00 | 740.00 | 750.00 | 750.00 | 0.27% | 7,900 |
| Nov 5, 2025 | 751.00 | 760.00 | 745.00 | 748.00 | 748.00 | -1.97% | 10,300 |
| Nov 4, 2025 | 772.00 | 778.00 | 758.00 | 763.00 | 763.00 | -1.04% | 14,900 |
| Oct 31, 2025 | 771.00 | 778.00 | 768.00 | 771.00 | 771.00 | -1.28% | 6,600 |
| Oct 30, 2025 | 760.00 | 781.00 | 745.00 | 781.00 | 781.00 | 2.63% | 12,900 |
| Oct 29, 2025 | 801.00 | 801.00 | 761.00 | 761.00 | 761.00 | -4.99% | 31,900 |
| Oct 28, 2025 | 812.00 | 812.00 | 801.00 | 801.00 | 801.00 | -0.87% | 5,900 |
| Oct 27, 2025 | 810.00 | 811.00 | 802.00 | 808.00 | 808.00 | -0.12% | 14,100 |
| Oct 24, 2025 | 811.00 | 814.00 | 808.00 | 809.00 | 809.00 | -0.25% | 600 |
| Oct 23, 2025 | 808.00 | 813.00 | 805.00 | 811.00 | 811.00 | 0.25% | 3,100 |
| Oct 22, 2025 | 813.00 | 816.00 | 808.00 | 809.00 | 809.00 | -0.49% | 2,800 |
| Oct 21, 2025 | 825.00 | 825.00 | 808.00 | 813.00 | 813.00 | -0.73% | 8,700 |
| Oct 20, 2025 | 817.00 | 821.00 | 807.00 | 819.00 | 819.00 | 0.49% | 3,700 |
| Oct 17, 2025 | 811.00 | 817.00 | 811.00 | 815.00 | 815.00 | - | 4,000 |
| Oct 16, 2025 | 796.00 | 817.00 | 796.00 | 815.00 | 815.00 | 0.49% | 9,600 |
| Oct 15, 2025 | 793.00 | 811.00 | 793.00 | 811.00 | 811.00 | 3.71% | 7,100 |
| Oct 14, 2025 | 793.00 | 803.00 | 781.00 | 782.00 | 782.00 | -3.10% | 31,500 |
| Oct 10, 2025 | 821.00 | 821.00 | 807.00 | 807.00 | 807.00 | -2.89% | 11,800 |
| Oct 9, 2025 | 835.00 | 841.00 | 810.00 | 831.00 | 831.00 | -1.07% | 28,600 |
| Oct 8, 2025 | 837.00 | 843.00 | 836.00 | 840.00 | 840.00 | 0.12% | 2,800 |