Nulab Inc. (TYO:5033)
Japan
· Delayed Price · Currency is JPY 748.00
+10.00 (1.36%)
Apr 30, 2026, 2:58 PM JST
Nulab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 733.00 | 748.00 | 730.00 | 748.00 | 748.00 | 1.36% | 4,500 |
| Apr 28, 2026 | 732.00 | 738.00 | 732.00 | 738.00 | 738.00 | 0.82% | 1,500 |
| Apr 27, 2026 | 740.00 | 748.00 | 725.00 | 732.00 | 732.00 | -0.95% | 4,400 |
| Apr 24, 2026 | 741.00 | 753.00 | 738.00 | 739.00 | 739.00 | -0.27% | 4,200 |
| Apr 23, 2026 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | 0.41% | 100 |
| Apr 22, 2026 | 746.00 | 763.00 | 738.00 | 738.00 | 738.00 | -1.07% | 4,200 |
| Apr 21, 2026 | 764.00 | 764.00 | 745.00 | 746.00 | 746.00 | -1.19% | 6,900 |
| Apr 20, 2026 | 750.00 | 759.00 | 749.00 | 755.00 | 755.00 | -0.53% | 1,200 |
| Apr 17, 2026 | 758.00 | 760.00 | 745.00 | 759.00 | 759.00 | -0.13% | 8,300 |
| Apr 16, 2026 | 759.00 | 767.00 | 752.00 | 760.00 | 760.00 | - | 5,100 |
| Apr 15, 2026 | 758.00 | 762.00 | 752.00 | 760.00 | 760.00 | 0.40% | 5,400 |
| Apr 14, 2026 | 741.00 | 757.00 | 741.00 | 757.00 | 757.00 | 0.93% | 4,100 |
| Apr 13, 2026 | 747.00 | 755.00 | 740.00 | 750.00 | 750.00 | 0.40% | 3,100 |
| Apr 10, 2026 | 744.00 | 747.00 | 743.00 | 747.00 | 747.00 | 0.27% | 2,600 |
| Apr 9, 2026 | 745.00 | 750.00 | 736.00 | 745.00 | 745.00 | -1.19% | 4,900 |
| Apr 8, 2026 | 746.00 | 761.00 | 746.00 | 754.00 | 754.00 | 1.07% | 3,500 |
| Apr 7, 2026 | 761.00 | 761.00 | 741.00 | 746.00 | 746.00 | -1.84% | 8,600 |
| Apr 6, 2026 | 739.00 | 765.00 | 739.00 | 760.00 | 760.00 | 0.80% | 13,800 |
| Apr 3, 2026 | 693.00 | 758.00 | 693.00 | 754.00 | 754.00 | 8.80% | 43,900 |
| Apr 2, 2026 | 697.00 | 699.00 | 689.00 | 693.00 | 693.00 | - | 3,600 |
| Apr 1, 2026 | 699.00 | 699.00 | 686.00 | 693.00 | 693.00 | -0.86% | 1,800 |
| Mar 31, 2026 | 684.00 | 700.00 | 683.00 | 699.00 | 699.00 | 2.19% | 13,400 |
| Mar 30, 2026 | 680.00 | 684.00 | 660.00 | 684.00 | 684.00 | -0.87% | 7,900 |
| Mar 27, 2026 | 700.00 | 700.00 | 684.00 | 690.00 | 690.00 | -1.43% | 11,000 |
| Mar 26, 2026 | 722.00 | 722.00 | 695.00 | 700.00 | 700.00 | -3.05% | 14,900 |
| Mar 25, 2026 | 717.00 | 729.00 | 717.00 | 722.00 | 722.00 | -1.37% | 5,400 |
| Mar 24, 2026 | 738.00 | 738.00 | 724.00 | 732.00 | 732.00 | -0.81% | 1,700 |
| Mar 23, 2026 | 734.00 | 740.00 | 725.00 | 738.00 | 738.00 | -1.47% | 5,500 |
| Mar 19, 2026 | 749.00 | 750.00 | 739.00 | 749.00 | 749.00 | -0.13% | 4,500 |
| Mar 18, 2026 | 748.00 | 750.00 | 734.00 | 750.00 | 750.00 | - | 9,700 |
| Mar 17, 2026 | 753.00 | 755.00 | 744.00 | 750.00 | 750.00 | 1.49% | 6,500 |
| Mar 16, 2026 | 731.00 | 744.00 | 730.00 | 739.00 | 739.00 | -0.14% | 3,000 |
| Mar 13, 2026 | 737.00 | 753.00 | 737.00 | 740.00 | 740.00 | -0.67% | 8,400 |
| Mar 12, 2026 | 746.00 | 746.00 | 739.00 | 745.00 | 745.00 | -0.13% | 700 |
| Mar 11, 2026 | 758.00 | 758.00 | 746.00 | 746.00 | 746.00 | -0.40% | 1,000 |
| Mar 10, 2026 | 736.00 | 749.00 | 736.00 | 749.00 | 749.00 | 1.63% | 900 |
| 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 |