NETSTARS Co.,Ltd. (TYO:5590)
Japan
· Delayed Price · Currency is JPY 853.00
+21.00 (2.52%)
Apr 28, 2026, 3:30 PM JST
NETSTARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 847.00 | 890.00 | 835.00 | 853.00 | 853.00 | 2.52% | 324,800 |
| Apr 27, 2026 | 832.00 | 850.00 | 816.00 | 832.00 | 832.00 | 1.84% | 326,100 |
| Apr 24, 2026 | 836.00 | 839.00 | 804.00 | 817.00 | 817.00 | 1.36% | 322,700 |
| Apr 23, 2026 | 826.00 | 826.00 | 797.00 | 806.00 | 806.00 | -3.70% | 326,300 |
| Apr 22, 2026 | 835.00 | 843.00 | 819.00 | 837.00 | 837.00 | -1.18% | 227,600 |
| Apr 21, 2026 | 870.00 | 874.00 | 843.00 | 847.00 | 847.00 | -2.19% | 112,000 |
| Apr 20, 2026 | 871.00 | 873.00 | 854.00 | 866.00 | 866.00 | 0.12% | 110,100 |
| Apr 17, 2026 | 840.00 | 870.00 | 840.00 | 865.00 | 865.00 | 1.53% | 170,000 |
| Apr 16, 2026 | 858.00 | 862.00 | 844.00 | 852.00 | 852.00 | 1.07% | 166,400 |
| Apr 15, 2026 | 833.00 | 855.00 | 833.00 | 843.00 | 843.00 | 2.06% | 176,700 |
| Apr 14, 2026 | 810.00 | 831.00 | 807.00 | 826.00 | 826.00 | 2.99% | 130,200 |
| Apr 13, 2026 | 779.00 | 806.00 | 773.00 | 802.00 | 802.00 | 1.13% | 162,400 |
| Apr 10, 2026 | 794.00 | 804.00 | 788.00 | 793.00 | 793.00 | -0.13% | 57,500 |
| Apr 9, 2026 | 826.00 | 826.00 | 787.00 | 794.00 | 794.00 | -4.91% | 127,000 |
| Apr 8, 2026 | 815.00 | 835.00 | 800.00 | 835.00 | 835.00 | 4.24% | 145,600 |
| Apr 7, 2026 | 795.00 | 807.00 | 784.00 | 801.00 | 801.00 | 0.88% | 113,100 |
| Apr 6, 2026 | 790.00 | 802.00 | 784.00 | 794.00 | 794.00 | 0.25% | 138,900 |
| Apr 3, 2026 | 788.00 | 803.00 | 778.00 | 792.00 | 792.00 | -1.12% | 123,600 |
| Apr 2, 2026 | 807.00 | 832.00 | 792.00 | 801.00 | 801.00 | -0.74% | 186,200 |
| Apr 1, 2026 | 756.00 | 812.00 | 756.00 | 807.00 | 807.00 | 6.75% | 163,900 |
| Mar 31, 2026 | 748.00 | 762.00 | 741.00 | 756.00 | 756.00 | 1.07% | 134,800 |
| Mar 30, 2026 | 740.00 | 748.00 | 726.00 | 748.00 | 748.00 | -2.73% | 213,100 |
| Mar 27, 2026 | 724.00 | 770.00 | 721.00 | 769.00 | 769.00 | 6.22% | 161,300 |
| Mar 26, 2026 | 757.00 | 757.00 | 718.00 | 724.00 | 724.00 | -4.36% | 129,300 |
| Mar 25, 2026 | 739.00 | 757.00 | 733.00 | 757.00 | 757.00 | 2.44% | 98,000 |
| Mar 24, 2026 | 737.00 | 749.00 | 719.00 | 739.00 | 739.00 | 1.79% | 135,300 |
| Mar 23, 2026 | 720.00 | 733.00 | 709.00 | 726.00 | 726.00 | -3.20% | 478,500 |
| Mar 19, 2026 | 761.00 | 772.00 | 743.00 | 750.00 | 750.00 | -2.98% | 167,300 |
| Mar 18, 2026 | 779.00 | 780.00 | 744.00 | 773.00 | 773.00 | -0.26% | 145,400 |
| Mar 17, 2026 | 761.00 | 777.00 | 757.00 | 775.00 | 775.00 | - | 93,200 |
| Mar 16, 2026 | 783.00 | 790.00 | 770.00 | 775.00 | 775.00 | -1.02% | 86,100 |
| Mar 13, 2026 | 761.00 | 784.00 | 758.00 | 783.00 | 783.00 | 1.29% | 104,300 |
| Mar 12, 2026 | 769.00 | 783.00 | 756.00 | 773.00 | 773.00 | -1.02% | 81,500 |
| Mar 11, 2026 | 791.00 | 805.00 | 779.00 | 781.00 | 781.00 | -2.86% | 120,200 |
| Mar 10, 2026 | 792.00 | 807.00 | 778.00 | 804.00 | 804.00 | 2.42% | 114,400 |
| Mar 9, 2026 | 771.00 | 794.00 | 761.00 | 785.00 | 785.00 | -4.85% | 159,400 |
| Mar 6, 2026 | 783.00 | 831.00 | 769.00 | 825.00 | 825.00 | 4.17% | 117,300 |
| Mar 5, 2026 | 823.00 | 823.00 | 786.00 | 792.00 | 792.00 | 3.80% | 146,600 |
| Mar 4, 2026 | 775.00 | 795.00 | 741.00 | 763.00 | 763.00 | -1.80% | 226,200 |
| Mar 3, 2026 | 799.00 | 799.00 | 774.00 | 777.00 | 777.00 | -0.89% | 118,300 |
| Mar 2, 2026 | 801.00 | 806.00 | 779.00 | 784.00 | 784.00 | -5.66% | 114,200 |
| Feb 27, 2026 | 806.00 | 856.00 | 806.00 | 831.00 | 831.00 | 3.23% | 159,400 |
| Feb 26, 2026 | 796.00 | 818.00 | 791.00 | 805.00 | 805.00 | 2.68% | 125,300 |
| Feb 25, 2026 | 796.00 | 809.00 | 780.00 | 784.00 | 784.00 | 0.38% | 91,100 |
| Feb 24, 2026 | 781.00 | 782.00 | 762.00 | 781.00 | 781.00 | -0.51% | 146,700 |
| Feb 20, 2026 | 835.00 | 840.00 | 779.00 | 785.00 | 785.00 | -6.77% | 170,800 |
| Feb 19, 2026 | 817.00 | 844.00 | 809.00 | 842.00 | 842.00 | 3.95% | 121,100 |
| Feb 18, 2026 | 791.00 | 819.00 | 791.00 | 810.00 | 810.00 | 2.40% | 162,000 |
| Feb 17, 2026 | 784.00 | 806.00 | 776.00 | 791.00 | 791.00 | 2.86% | 435,200 |
| Feb 16, 2026 | 821.00 | 825.00 | 754.00 | 769.00 | 769.00 | -6.22% | 390,800 |
| Feb 13, 2026 | 900.00 | 924.00 | 809.00 | 820.00 | 820.00 | -2.38% | 394,900 |
| Feb 12, 2026 | 842.00 | 880.00 | 812.00 | 840.00 | 840.00 | -5.19% | 280,700 |
| Feb 10, 2026 | 850.00 | 903.00 | 849.00 | 886.00 | 886.00 | 3.87% | 205,900 |
| Feb 9, 2026 | 838.00 | 863.00 | 823.00 | 853.00 | 853.00 | 3.65% | 99,900 |
| Feb 6, 2026 | 836.00 | 836.00 | 806.00 | 823.00 | 823.00 | -3.06% | 104,000 |
| Feb 5, 2026 | 842.00 | 855.00 | 829.00 | 849.00 | 849.00 | -0.12% | 120,500 |
| Feb 4, 2026 | 840.00 | 851.00 | 820.00 | 850.00 | 850.00 | -0.23% | 176,700 |
| Feb 3, 2026 | 852.00 | 857.00 | 841.00 | 852.00 | 852.00 | -0.47% | 119,400 |
| Feb 2, 2026 | 841.00 | 868.00 | 837.00 | 856.00 | 856.00 | -4.68% | 165,100 |
| Jan 30, 2026 | 865.00 | 900.00 | 852.00 | 898.00 | 898.00 | 3.34% | 153,200 |
| Jan 29, 2026 | 870.00 | 875.00 | 835.00 | 869.00 | 869.00 | -0.69% | 136,300 |
| Jan 28, 2026 | 900.00 | 900.00 | 875.00 | 875.00 | 875.00 | -2.23% | 87,800 |
| Jan 27, 2026 | 876.00 | 916.00 | 869.00 | 895.00 | 895.00 | 1.24% | 114,600 |
| Jan 26, 2026 | 915.00 | 915.00 | 876.00 | 884.00 | 884.00 | -4.95% | 227,100 |
| Jan 23, 2026 | 952.00 | 952.00 | 929.00 | 930.00 | 930.00 | -1.80% | 33,700 |
| Jan 22, 2026 | 951.00 | 959.00 | 935.00 | 947.00 | 947.00 | - | 44,700 |
| Jan 21, 2026 | 963.00 | 969.00 | 946.00 | 947.00 | 947.00 | -2.87% | 66,500 |
| Jan 20, 2026 | 982.00 | 992.00 | 970.00 | 975.00 | 975.00 | -0.81% | 43,300 |
| Jan 19, 2026 | 990.00 | 996.00 | 976.00 | 983.00 | 983.00 | -0.71% | 38,300 |
| Jan 16, 2026 | 1,026.00 | 1,029.00 | 983.00 | 990.00 | 990.00 | -3.13% | 43,400 |
| Jan 15, 2026 | 975.00 | 1,028.00 | 975.00 | 1,022.00 | 1,022.00 | 4.61% | 79,600 |
| Jan 14, 2026 | 1,012.00 | 1,015.00 | 970.00 | 977.00 | 977.00 | -3.46% | 100,500 |
| Jan 13, 2026 | 1,005.00 | 1,017.00 | 995.00 | 1,012.00 | 1,012.00 | 1.50% | 89,000 |
| Jan 9, 2026 | 996.00 | 1,009.00 | 995.00 | 997.00 | 997.00 | 0.10% | 28,200 |
| Jan 8, 2026 | 995.00 | 1,004.00 | 990.00 | 996.00 | 996.00 | -0.10% | 34,800 |
| Jan 7, 2026 | 979.00 | 1,010.00 | 975.00 | 997.00 | 997.00 | -0.30% | 75,500 |
| Jan 6, 2026 | 987.00 | 1,018.00 | 987.00 | 1,000.00 | 1,000.00 | 2.88% | 81,400 |
| Jan 5, 2026 | 1,010.00 | 1,010.00 | 972.00 | 972.00 | 972.00 | -3.38% | 109,900 |
| Dec 30, 2025 | 1,037.00 | 1,046.00 | 994.00 | 1,006.00 | 1,006.00 | -4.64% | 193,400 |
| Dec 29, 2025 | 1,057.00 | 1,089.00 | 1,037.00 | 1,055.00 | 1,055.00 | 1.15% | 232,900 |
| Dec 26, 2025 | 974.00 | 1,046.00 | 971.00 | 1,043.00 | 1,043.00 | 8.20% | 240,200 |
| Dec 25, 2025 | 902.00 | 974.00 | 901.00 | 964.00 | 964.00 | 3.43% | 218,600 |
| Dec 24, 2025 | 916.00 | 945.00 | 897.00 | 932.00 | 932.00 | -4.41% | 274,400 |
| Dec 23, 2025 | 935.00 | 994.00 | 921.00 | 975.00 | 975.00 | 7.03% | 182,200 |
| Dec 22, 2025 | 915.00 | 928.00 | 903.00 | 911.00 | 911.00 | 1.22% | 125,100 |
| Dec 19, 2025 | 844.00 | 921.00 | 844.00 | 900.00 | 900.00 | 4.77% | 211,000 |
| Dec 18, 2025 | 831.00 | 859.00 | 808.00 | 859.00 | 859.00 | 2.02% | 157,700 |
| Dec 17, 2025 | 819.00 | 842.00 | 803.00 | 842.00 | 842.00 | 2.81% | 159,400 |
| Dec 16, 2025 | 868.00 | 879.00 | 807.00 | 819.00 | 819.00 | -9.70% | 569,600 |
| Dec 15, 2025 | 876.00 | 907.00 | 860.00 | 907.00 | 907.00 | 2.83% | 140,600 |
| Dec 12, 2025 | 884.00 | 903.00 | 880.00 | 882.00 | 882.00 | -0.68% | 123,400 |
| Dec 11, 2025 | 887.00 | 898.00 | 880.00 | 888.00 | 888.00 | -1.55% | 154,400 |
| Dec 10, 2025 | 915.00 | 922.00 | 894.00 | 902.00 | 902.00 | -1.42% | 121,700 |
| Dec 9, 2025 | 910.00 | 930.00 | 899.00 | 915.00 | 915.00 | 0.22% | 110,800 |
| Dec 8, 2025 | 915.00 | 918.00 | 906.00 | 913.00 | 913.00 | -0.87% | 83,400 |
| Dec 5, 2025 | 919.00 | 936.00 | 912.00 | 921.00 | 921.00 | 1.10% | 57,900 |
| Dec 4, 2025 | 876.00 | 911.00 | 875.00 | 911.00 | 911.00 | 2.59% | 331,600 |
| Dec 3, 2025 | 892.00 | 910.00 | 883.00 | 888.00 | 888.00 | -0.45% | 73,000 |
| Dec 2, 2025 | 921.00 | 927.00 | 888.00 | 892.00 | 892.00 | -2.73% | 80,700 |
| Dec 1, 2025 | 980.00 | 985.00 | 914.00 | 917.00 | 917.00 | -6.43% | 124,900 |