Want to see JP:5590 full AI Analyst Report?
NETSTARS Co.,Ltd. (5590) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 637.00 | 653.00 | 613.00 | 615.00 | 615.00 | -2.54% | 121,800 | 1.46 |
| Nov 04, 2026 | 643.00 | 645.00 | 615.00 | 631.00 | 631.00 | -0.32% | 69,300 | 0.83 |
| Nov 03, 2026 | 633.00 | 642.00 | 632.00 | 633.00 | 633.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 642.00 | 642.00 | 632.00 | 633.00 | 633.00 | -1.40% | 48,500 | 0.56 |
| Oct 30, 2026 | 659.00 | 664.00 | 642.00 | 642.00 | 642.00 | -2.58% | 27,300 | 0.31 |
| Oct 29, 2026 | 661.00 | 661.00 | 645.00 | 659.00 | 659.00 | +0.15% | 30,300 | 0.34 |
| Oct 28, 2026 | 655.00 | 674.00 | 655.00 | 658.00 | 658.00 | +0.30% | 28,600 | 0.32 |
| Oct 27, 2026 | 637.00 | 657.00 | 636.00 | 656.00 | 656.00 | +2.98% | 35,500 | 0.39 |
| Oct 26, 2026 | 645.00 | 646.00 | 632.00 | 637.00 | 637.00 | -1.55% | 75,400 | 0.83 |
| Oct 23, 2026 | 658.00 | 658.00 | 633.00 | 647.00 | 647.00 | -2.12% | 73,800 | 0.81 |
| Oct 22, 2026 | 671.00 | 681.00 | 655.00 | 661.00 | 661.00 | -2.07% | 68,800 | 0.76 |
| Oct 21, 2026 | 675.00 | 680.00 | 672.00 | 675.00 | 675.00 | -0.15% | 40,300 | 0.44 |
| Oct 20, 2026 | 703.00 | 705.00 | 672.00 | 676.00 | 676.00 | -2.45% | 336,000 | 3.86 |
| Oct 19, 2026 | 697.00 | 700.00 | 689.00 | 693.00 | 693.00 | -1.00% | 61,200 | 0.70 |
| Oct 16, 2026 | 685.00 | 704.00 | 683.00 | 700.00 | 700.00 | +3.24% | 65,000 | 0.75 |
| Oct 15, 2026 | 711.00 | 715.00 | 676.00 | 678.00 | 678.00 | -6.22% | 118,000 | 1.38 |
| Oct 14, 2026 | 730.00 | 730.00 | 715.00 | 723.00 | 723.00 | -0.82% | 97,000 | 1.13 |
| Oct 13, 2026 | 726.00 | 738.00 | 726.00 | 729.00 | 729.00 | +0.41% | 67,900 | 0.78 |
| Oct 12, 2026 | 726.00 | 726.00 | 706.00 | 726.00 | 726.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 706.00 | 726.00 | 706.00 | 726.00 | 726.00 | +1.97% | 31,700 | 0.35 |
| Oct 08, 2026 | 712.00 | 716.00 | 704.00 | 712.00 | 712.00 | +0.14% | 33,900 | 0.37 |
| Oct 07, 2026 | 721.00 | 725.00 | 710.00 | 711.00 | 711.00 | -1.39% | 42,900 | 0.46 |
| Oct 06, 2026 | 719.00 | 727.00 | 709.00 | 721.00 | 721.00 | +0.28% | 68,200 | 0.73 |
| Oct 05, 2026 | 724.00 | 724.00 | 706.00 | 719.00 | 719.00 | +0.28% | 67,100 | 0.69 |
| Oct 02, 2026 | 725.00 | 727.00 | 706.00 | 717.00 | 717.00 | -1.10% | 59,100 | 0.60 |
| Oct 01, 2026 | 726.00 | 730.00 | 712.00 | 725.00 | 725.00 | +0.00% | 58,400 | 0.57 |
| Sep 30, 2026 | 718.00 | 725.00 | 711.00 | 725.00 | 725.00 | +1.97% | 70,200 | 0.67 |
| Sep 29, 2026 | 717.00 | 721.00 | 706.00 | 711.00 | 711.00 | -1.39% | 60,900 | 0.55 |
| Sep 28, 2026 | 736.00 | 736.00 | 717.00 | 721.00 | 721.00 | -0.41% | 64,200 | 0.57 |
| Sep 25, 2026 | 727.00 | 727.00 | 713.00 | 724.00 | 724.00 | +0.00% | 45,900 | 0.40 |
| Sep 24, 2026 | 733.00 | 733.00 | 718.00 | 724.00 | 724.00 | -0.69% | 30,400 | 0.26 |
| Sep 23, 2026 | 735.00 | 739.00 | 726.00 | 729.00 | 729.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 735.00 | 739.00 | 726.00 | 729.00 | 729.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 735.00 | 739.00 | 726.00 | 729.00 | 729.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 735.00 | 739.00 | 726.00 | 729.00 | 729.00 | -0.55% | 74,700 | 0.49 |
| Sep 17, 2026 | 735.00 | 738.00 | 727.00 | 733.00 | 733.00 | +0.41% | 45,400 | 0.29 |
| Sep 16, 2026 | 729.00 | 736.00 | 726.00 | 730.00 | 730.00 | -0.41% | 28,700 | 0.18 |
| Sep 15, 2026 | 726.00 | 736.00 | 718.00 | 733.00 | 733.00 | +1.81% | 77,600 | 0.45 |
| Sep 14, 2026 | 716.00 | 723.00 | 708.00 | 720.00 | 720.00 | +0.56% | 52,100 | 0.29 |
| Sep 11, 2026 | 706.00 | 721.00 | 703.00 | 716.00 | 716.00 | +0.00% | 99,200 | 0.54 |
| Sep 10, 2026 | 706.00 | 717.00 | 703.00 | 716.00 | 716.00 | +0.99% | 64,700 | 0.35 |
| Sep 09, 2026 | 744.00 | 744.00 | 709.00 | 709.00 | 709.00 | -2.74% | 80,000 | 0.43 |
| Sep 08, 2026 | 750.00 | 759.00 | 729.00 | 729.00 | 729.00 | -1.88% | 139,500 | 0.71 |
| Sep 07, 2026 | 737.00 | 755.00 | 726.00 | 743.00 | 743.00 | +2.48% | 148,800 | 0.73 |
| Sep 04, 2026 | 704.00 | 725.00 | 701.00 | 725.00 | 725.00 | +3.28% | 109,000 | 0.51 |
| Sep 03, 2026 | 698.00 | 712.00 | 691.00 | 702.00 | 702.00 | +1.30% | 90,000 | 0.41 |
| Sep 02, 2026 | 700.00 | 720.00 | 684.00 | 693.00 | 693.00 | +0.43% | 230,900 | 0.99 |
| Sep 01, 2026 | 706.00 | 707.00 | 683.00 | 690.00 | 690.00 | -2.13% | 78,300 | 0.32 |
| Aug 31, 2026 | 715.00 | 715.00 | 700.00 | 705.00 | 705.00 | -2.76% | 108,200 | 0.42 |
| Aug 28, 2026 | 694.00 | 727.00 | 694.00 | 725.00 | 725.00 | +4.47% | 131,100 | 0.49 |
