Nalnet Communications, Inc.(JP:5870)
Â¥880.00+34.00 (+4.02%)
JP:5870
Nalnet Communications, Inc. historical prices
Â¥880.00
At close:+34.00 (+4.02%)
Want to see JP:5870 full AI Analyst Report?
Nalnet Communications, Inc. (5870) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 845.00 | 885.00 | 845.00 | 880.00 | 880.00 | +4.02% | 8,700 | 0.81 |
| Nov 10, 2026 | 837.00 | 860.00 | 833.00 | 846.00 | 846.00 | +4.32% | 15,400 | 1.23 |
| Nov 09, 2026 | 815.00 | 830.00 | 790.00 | 822.00 | 822.00 | +1.36% | 12,500 | 0.92 |
| Nov 06, 2026 | 830.00 | 835.00 | 800.00 | 811.00 | 811.00 | -4.02% | 20,500 | 1.55 |
| Nov 05, 2026 | 850.00 | 852.00 | 826.00 | 845.00 | 845.00 | -1.05% | 24,200 | 1.80 |
| Nov 04, 2026 | 861.00 | 864.00 | 830.00 | 854.00 | 854.00 | -1.39% | 47,400 | 3.68 |
| Nov 03, 2026 | 866.00 | 884.00 | 866.00 | 866.00 | 866.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 874.00 | 884.00 | 866.00 | 866.00 | 866.00 | -1.48% | 52,600 | 4.26 |
| Oct 30, 2026 | 890.00 | 890.00 | 874.00 | 879.00 | 879.00 | -0.57% | 5,900 | 0.47 |
| Oct 29, 2026 | 874.00 | 884.00 | 874.00 | 884.00 | 884.00 | +0.57% | 13,500 | 1.09 |
| Oct 28, 2026 | 876.00 | 880.00 | 872.00 | 879.00 | 879.00 | +0.34% | 8,800 | 0.71 |
| Oct 27, 2026 | 890.00 | 890.00 | 875.00 | 876.00 | 876.00 | +0.11% | 12,600 | 1.03 |
| Oct 26, 2026 | 894.00 | 894.00 | 873.00 | 875.00 | 875.00 | -0.46% | 6,500 | 0.53 |
| Oct 23, 2026 | 874.00 | 880.00 | 868.00 | 879.00 | 879.00 | +0.57% | 6,600 | 0.53 |
| Oct 22, 2026 | 872.00 | 875.00 | 869.00 | 874.00 | 874.00 | -0.57% | 6,900 | 0.56 |
| Oct 21, 2026 | 867.00 | 879.00 | 867.00 | 879.00 | 879.00 | +1.38% | 5,200 | 0.42 |
| Oct 20, 2026 | 876.00 | 879.00 | 861.00 | 867.00 | 867.00 | -1.48% | 6,700 | 0.54 |
| Oct 19, 2026 | 882.00 | 882.00 | 863.00 | 880.00 | 880.00 | +0.23% | 5,900 | 0.47 |
| Oct 16, 2026 | 890.00 | 890.00 | 878.00 | 878.00 | 878.00 | -1.24% | 11,700 | 0.94 |
| Oct 15, 2026 | 881.00 | 889.00 | 868.00 | 889.00 | 889.00 | -0.34% | 12,100 | 0.99 |
| Oct 14, 2026 | 883.00 | 892.00 | 881.00 | 892.00 | 892.00 | +1.25% | 1,500 | 0.12 |
| Oct 13, 2026 | 883.00 | 886.00 | 881.00 | 881.00 | 881.00 | -1.67% | 5,000 | 0.39 |
| Oct 12, 2026 | 896.00 | 896.00 | 875.00 | 896.00 | 896.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 875.00 | 896.00 | 875.00 | 896.00 | 896.00 | +2.05% | 4,300 | 0.33 |
| Oct 08, 2026 | 894.00 | 896.00 | 878.00 | 878.00 | 878.00 | -0.11% | 11,300 | 0.86 |
| Oct 07, 2026 | 890.00 | 890.00 | 876.00 | 879.00 | 879.00 | -1.24% | 6,400 | 0.49 |
| Oct 06, 2026 | 900.00 | 900.00 | 875.00 | 890.00 | 890.00 | -1.11% | 8,300 | 0.63 |
| Oct 05, 2026 | 896.00 | 902.00 | 891.00 | 900.00 | 900.00 | -0.55% | 4,600 | 0.34 |
| Oct 02, 2026 | 896.00 | 905.00 | 892.00 | 905.00 | 905.00 | +1.00% | 13,900 | 1.03 |
| Oct 01, 2026 | 900.00 | 900.00 | 894.00 | 896.00 | 896.00 | -0.88% | 6,000 | 0.43 |
| Sep 30, 2026 | 900.00 | 906.00 | 894.00 | 904.00 | 904.00 | +0.44% | 5,900 | 0.41 |
| Sep 29, 2026 | 902.00 | 902.00 | 899.00 | 900.00 | 900.00 | -1.42% | 3,600 | 0.25 |
| Sep 28, 2026 | 915.00 | 917.00 | 905.00 | 913.00 | 913.00 | +1.00% | 15,700 | 1.11 |
| Sep 25, 2026 | 912.00 | 912.00 | 899.00 | 904.00 | 904.00 | -0.11% | 11,000 | 0.78 |
| Sep 24, 2026 | 900.00 | 905.00 | 894.00 | 905.00 | 905.00 | +0.78% | 12,000 | 0.79 |
| Sep 23, 2026 | 900.00 | 906.00 | 897.00 | 898.00 | 898.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 900.00 | 906.00 | 897.00 | 898.00 | 898.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 900.00 | 906.00 | 897.00 | 898.00 | 898.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 900.00 | 906.00 | 897.00 | 898.00 | 898.00 | -0.22% | 6,900 | 0.41 |
| Sep 17, 2026 | 904.00 | 908.00 | 898.00 | 900.00 | 900.00 | -0.44% | 8,300 | 0.49 |
| Sep 16, 2026 | 891.00 | 905.00 | 890.00 | 904.00 | 904.00 | +1.12% | 10,000 | 0.59 |
| Sep 15, 2026 | 880.00 | 897.00 | 880.00 | 894.00 | 894.00 | +1.59% | 3,200 | 0.18 |
| Sep 14, 2026 | 892.00 | 892.00 | 874.00 | 880.00 | 880.00 | -0.11% | 2,200 | 0.13 |
| Sep 11, 2026 | 875.00 | 888.00 | 862.00 | 881.00 | 881.00 | +0.34% | 10,200 | 0.58 |
| Sep 10, 2026 | 883.00 | 885.00 | 878.00 | 878.00 | 878.00 | -0.34% | 4,100 | 0.23 |
| Sep 09, 2026 | 884.00 | 891.00 | 880.00 | 881.00 | 881.00 | -0.34% | 9,100 | 0.51 |
| Sep 08, 2026 | 904.00 | 904.00 | 884.00 | 884.00 | 884.00 | -1.56% | 2,900 | 0.16 |
| Sep 07, 2026 | 896.00 | 898.00 | 885.00 | 898.00 | 898.00 | +1.93% | 7,400 | 0.41 |
| Sep 04, 2026 | 897.00 | 897.00 | 881.00 | 881.00 | 881.00 | -1.45% | 4,900 | 0.27 |
| Sep 03, 2026 | 871.00 | 894.00 | 871.00 | 894.00 | 894.00 | +2.17% | 5,500 | 0.30 |
