Want to see JP:5033 full AI Analyst Report?
Nulab Inc. (5033) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,230.00 | 1,250.00 | 1,221.00 | 1,228.00 | 1,228.00 | -1.21% | 18,600 | 0.41 |
| Oct 29, 2026 | 1,240.00 | 1,247.00 | 1,221.00 | 1,243.00 | 1,243.00 | -0.88% | 24,200 | 0.54 |
| Oct 28, 2026 | 1,249.00 | 1,261.00 | 1,234.00 | 1,254.00 | 1,254.00 | +0.00% | 22,400 | 0.50 |
| Oct 27, 2026 | 1,255.00 | 1,256.00 | 1,243.00 | 1,254.00 | 1,254.00 | +0.32% | 8,200 | 0.18 |
| Oct 26, 2026 | 1,250.00 | 1,264.00 | 1,238.00 | 1,250.00 | 1,250.00 | +0.00% | 25,100 | 0.56 |
| Oct 23, 2026 | 1,253.00 | 1,264.00 | 1,232.00 | 1,250.00 | 1,250.00 | -1.03% | 43,700 | 0.99 |
| Oct 22, 2026 | 1,278.00 | 1,317.00 | 1,263.00 | 1,263.00 | 1,263.00 | -1.33% | 24,500 | 0.56 |
| Oct 21, 2026 | 1,280.00 | 1,285.00 | 1,263.00 | 1,280.00 | 1,280.00 | +2.24% | 13,100 | 0.30 |
| Oct 20, 2026 | 1,265.00 | 1,270.00 | 1,245.00 | 1,252.00 | 1,252.00 | -1.11% | 31,100 | 0.71 |
| Oct 19, 2026 | 1,265.00 | 1,274.00 | 1,250.00 | 1,266.00 | 1,266.00 | -1.02% | 21,800 | 0.50 |
| Oct 16, 2026 | 1,252.00 | 1,310.00 | 1,252.00 | 1,279.00 | 1,279.00 | +2.16% | 35,600 | 0.83 |
| Oct 15, 2026 | 1,259.00 | 1,274.00 | 1,249.00 | 1,252.00 | 1,252.00 | -2.19% | 29,400 | 0.69 |
| Oct 14, 2026 | 1,282.00 | 1,289.00 | 1,244.00 | 1,280.00 | 1,280.00 | +0.00% | 31,300 | 0.74 |
| Oct 13, 2026 | 1,288.00 | 1,308.00 | 1,268.00 | 1,280.00 | 1,280.00 | -0.85% | 41,800 | 1.00 |
| Oct 12, 2026 | 1,291.00 | 1,292.00 | 1,255.00 | 1,291.00 | 1,291.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,280.00 | 1,292.00 | 1,255.00 | 1,291.00 | 1,291.00 | -0.31% | 34,600 | 0.83 |
| Oct 08, 2026 | 1,271.00 | 1,328.00 | 1,267.00 | 1,295.00 | 1,295.00 | +4.35% | 92,500 | 2.29 |
| Oct 07, 2026 | 1,259.00 | 1,279.00 | 1,234.00 | 1,241.00 | 1,241.00 | +0.24% | 29,200 | 0.73 |
| Oct 06, 2026 | 1,213.00 | 1,255.00 | 1,213.00 | 1,238.00 | 1,238.00 | +1.98% | 24,600 | 0.62 |
| Oct 05, 2026 | 1,238.00 | 1,238.00 | 1,190.00 | 1,214.00 | 1,214.00 | -1.94% | 25,600 | 0.65 |
| Oct 02, 2026 | 1,234.00 | 1,248.00 | 1,222.00 | 1,238.00 | 1,238.00 | +0.32% | 19,800 | 0.50 |
| Oct 01, 2026 | 1,247.00 | 1,248.00 | 1,228.00 | 1,234.00 | 1,234.00 | -1.28% | 14,700 | 0.37 |
| Sep 30, 2026 | 1,270.00 | 1,270.00 | 1,178.00 | 1,250.00 | 1,250.00 | -0.16% | 63,900 | 1.65 |
| Sep 29, 2026 | 1,247.00 | 1,277.00 | 1,235.00 | 1,252.00 | 1,252.00 | -0.48% | 37,900 | 0.98 |
| Sep 28, 2026 | 1,243.00 | 1,266.00 | 1,226.00 | 1,258.00 | 1,258.00 | +3.71% | 66,100 | 1.75 |
| Sep 25, 2026 | 1,220.00 | 1,242.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.41% | 19,600 | 0.52 |
| Sep 24, 2026 | 1,255.00 | 1,255.00 | 1,206.00 | 1,218.00 | 1,218.00 | -2.95% | 29,700 | 0.78 |
| Sep 23, 2026 | 1,234.00 | 1,255.00 | 1,204.00 | 1,255.00 | 1,255.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,234.00 | 1,255.00 | 1,204.00 | 1,255.00 | 1,255.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,234.00 | 1,255.00 | 1,204.00 | 1,255.00 | 1,255.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,234.00 | 1,255.00 | 1,204.00 | 1,255.00 | 1,255.00 | +2.37% | 44,600 | 1.05 |
| Sep 17, 2026 | 1,198.00 | 1,227.00 | 1,145.00 | 1,226.00 | 1,226.00 | +3.29% | 100,000 | 2.43 |
| Sep 16, 2026 | 1,171.00 | 1,220.00 | 1,171.00 | 1,187.00 | 1,187.00 | +1.54% | 50,000 | 1.23 |
| Sep 15, 2026 | 1,166.00 | 1,193.00 | 1,166.00 | 1,169.00 | 1,169.00 | -0.34% | 35,200 | 0.87 |
| Sep 14, 2026 | 1,166.00 | 1,195.00 | 1,166.00 | 1,173.00 | 1,173.00 | -0.17% | 44,900 | 1.12 |
| Sep 11, 2026 | 1,197.00 | 1,200.00 | 1,162.00 | 1,175.00 | 1,175.00 | -1.09% | 50,300 | 1.27 |
| Sep 10, 2026 | 1,197.00 | 1,216.00 | 1,177.00 | 1,188.00 | 1,188.00 | -1.82% | 60,200 | 1.55 |
| Sep 09, 2026 | 1,177.00 | 1,233.00 | 1,150.00 | 1,210.00 | 1,210.00 | +0.58% | 156,400 | 4.30 |
| Sep 08, 2026 | 1,146.00 | 1,255.00 | 1,146.00 | 1,203.00 | 1,203.00 | +3.26% | 191,800 | 5.74 |
| Sep 07, 2026 | 1,156.00 | 1,196.00 | 1,123.00 | 1,165.00 | 1,165.00 | -0.60% | 81,900 | 2.54 |
| Sep 04, 2026 | 1,172.00 | 1,209.00 | 1,106.00 | 1,172.00 | 1,172.00 | +2.63% | 212,100 | 7.34 |
| Sep 03, 2026 | 1,007.00 | 1,142.00 | 1,007.00 | 1,142.00 | 1,142.00 | +13.52% | 177,300 | 6.78 |
| Sep 02, 2026 | 1,050.00 | 1,059.00 | 1,002.00 | 1,006.00 | 1,006.00 | -5.45% | 107,900 | 4.37 |
| Sep 01, 2026 | 967.00 | 1,065.00 | 965.00 | 1,064.00 | 1,064.00 | +11.76% | 293,300 | 14.14 |
| Aug 31, 2026 | 951.00 | 962.00 | 933.00 | 952.00 | 952.00 | -0.10% | 27,800 | 1.36 |
| Aug 28, 2026 | 916.00 | 989.00 | 911.00 | 953.00 | 953.00 | +4.15% | 142,300 | 7.76 |
| Aug 27, 2026 | 900.00 | 915.00 | 895.00 | 915.00 | 915.00 | +1.78% | 23,300 | 1.29 |
| Aug 26, 2026 | 883.00 | 899.00 | 867.00 | 899.00 | 899.00 | +1.81% | 19,900 | 1.12 |
| Aug 25, 2026 | 878.00 | 883.00 | 856.00 | 883.00 | 883.00 | +0.34% | 11,400 | 0.65 |
| Aug 24, 2026 | 862.00 | 880.00 | 850.00 | 880.00 | 880.00 | +2.56% | 12,800 | 0.73 |