Tokyo - Delayed Quote JPY

NETSTARS Co.,Ltd. (5590.T)

Compare
814.00
+28.00
+(3.56%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 29, 2025777.00814.00777.00814.00814.0087,700
Jan 28, 2025757.00794.00756.00786.00786.0085,200
Jan 27, 2025742.00768.00742.00757.00757.0079,200
Jan 24, 2025742.00754.00735.00742.00742.0063,200
Jan 23, 2025732.00740.00721.00737.00737.0056,500
Jan 22, 2025742.00746.00734.00737.00737.0020,100
Jan 21, 2025757.00757.00731.00741.00741.0032,200
Jan 20, 2025751.00760.00745.00757.00757.0025,600
Jan 17, 2025760.00760.00742.00755.00755.0016,400
Jan 16, 2025757.00760.00743.00750.00750.0033,600
Jan 15, 2025749.00757.00731.00757.00757.0057,700
Jan 14, 2025760.00760.00743.00758.00758.0063,700
Jan 10, 2025755.00768.00747.00760.00760.0029,900
Jan 9, 2025770.00770.00751.00760.00760.0024,800
Jan 8, 2025730.00760.00726.00755.00755.00146,100
Jan 7, 2025745.00752.00741.00745.00745.0068,000
Jan 6, 2025762.00762.00735.00745.00745.00113,500
Dec 30, 2024758.00767.00750.00763.00763.0087,000
Dec 27, 2024759.00777.00757.00768.00768.0097,600
Dec 26, 2024770.00780.00756.00768.00768.00107,000
Dec 25, 2024776.00784.00760.00770.00770.00227,400
Dec 24, 2024765.00778.00760.00778.00778.0096,600
Dec 23, 2024778.00792.00764.00771.00771.00220,700
Dec 20, 2024820.00829.00795.00801.00801.00143,600
Dec 19, 2024811.00827.00797.00827.00827.00128,300
Dec 18, 2024833.00848.00817.00826.00826.00139,600
Dec 17, 2024825.00825.00805.00818.00818.00133,500
Dec 16, 2024840.00840.00815.00825.00825.0086,700
Dec 13, 2024866.00874.00831.00840.00840.0077,600
Dec 12, 2024857.00862.00843.00851.00851.0096,100
Dec 11, 2024867.00874.00834.00842.00842.0074,500
Dec 10, 2024859.00890.00853.00862.00862.0079,100
Dec 9, 2024848.00864.00842.00859.00859.0054,600
Dec 6, 2024852.00866.00833.00855.00855.0057,900
Dec 5, 2024873.00884.00848.00859.00859.0060,900
Dec 4, 2024873.00883.00862.00871.00871.0085,300
Dec 3, 2024890.00896.00866.00873.00873.0093,000
Dec 2, 2024892.00904.00878.00896.00896.0059,500
Nov 29, 2024897.00911.00877.00877.00877.0016,400
Nov 28, 2024888.00899.00879.00890.00890.0024,700
Nov 27, 2024892.00903.00875.00900.00900.0049,500
Nov 26, 2024890.00901.00873.00892.00892.0053,300
Nov 25, 2024910.00947.00872.00872.00872.00105,700
Nov 22, 2024908.00930.00886.00896.00896.00129,300
Nov 21, 2024876.00890.00853.00863.00863.0073,600
Nov 20, 2024877.00923.00861.00863.00863.00239,300
Nov 19, 2024828.00857.00791.00841.00841.00296,600
Nov 18, 2024821.00855.00821.00844.00844.00231,200
Nov 15, 2024889.00908.00825.00844.00844.00526,300
Nov 14, 2024979.00994.00969.00975.00975.00139,100
Nov 13, 2024997.001,013.00981.00982.00982.0088,300
Nov 12, 20241,007.001,015.00991.001,000.001,000.0078,000
Nov 11, 2024996.001,034.00996.001,013.001,013.0068,200
Nov 8, 20241,006.001,015.00995.00999.00999.0095,600
Nov 7, 20241,028.001,041.001,003.001,007.001,007.0093,600
Nov 6, 20241,068.001,068.001,017.001,028.001,028.0055,100
Nov 5, 20241,046.001,087.001,030.001,038.001,038.0033,700
Nov 1, 20241,045.001,058.001,026.001,046.001,046.0052,200
Oct 31, 20241,060.001,067.001,049.001,062.001,062.0029,300
Oct 30, 20241,019.001,069.001,008.001,060.001,060.0067,400
Oct 29, 20241,012.001,030.001,011.001,013.001,013.0053,300
Oct 28, 20241,005.001,032.001,005.001,027.001,027.00122,000
Oct 25, 20241,034.001,040.001,006.001,011.001,011.00136,300
Oct 24, 20241,045.001,060.00972.001,034.001,034.00268,400
Oct 23, 20241,118.001,118.001,040.001,063.001,063.00113,000
Oct 22, 20241,133.001,150.001,089.001,121.001,121.00159,600
Oct 21, 20241,147.001,163.001,143.001,160.001,160.0024,400
Oct 18, 20241,171.001,171.001,141.001,147.001,147.0022,900
Oct 17, 20241,167.001,180.001,149.001,155.001,155.0039,800
Oct 16, 20241,151.001,176.001,148.001,170.001,170.0031,800
Oct 15, 20241,180.001,193.001,157.001,172.001,172.0034,100
Oct 11, 20241,174.001,197.001,164.001,180.001,180.0070,100
Oct 10, 20241,160.001,179.001,149.001,159.001,159.0069,600
Oct 9, 20241,148.001,160.001,141.001,157.001,157.0059,500
Oct 8, 20241,220.001,225.001,133.001,154.001,154.00158,500
Oct 7, 20241,192.001,249.001,184.001,246.001,246.00135,800
Oct 4, 20241,183.001,209.001,145.001,162.001,162.0087,800
Oct 3, 20241,150.001,200.001,150.001,175.001,175.0075,800
Oct 2, 20241,181.001,195.001,156.001,174.001,174.0076,800
Oct 1, 20241,138.001,250.001,138.001,151.001,151.00129,800
Sep 30, 20241,115.001,210.001,115.001,149.001,149.00157,600
Sep 27, 20241,115.001,184.001,101.001,172.001,172.00293,600
Sep 26, 20241,118.001,135.001,087.001,089.001,089.00266,700
Sep 25, 20241,112.001,129.001,065.001,106.001,106.00494,000
Sep 24, 20241,300.001,300.001,172.001,172.001,172.00385,100
Sep 20, 20241,356.001,394.001,324.001,329.001,329.0096,000
Sep 19, 20241,306.001,371.001,283.001,351.001,351.0064,200
Sep 18, 20241,307.001,331.001,253.001,281.001,281.0046,500
Sep 17, 20241,393.001,402.001,265.001,293.001,293.0099,200
Sep 13, 20241,470.001,487.001,381.001,390.001,390.0091,400
Sep 12, 20241,386.001,499.001,386.001,491.001,491.00175,100
Sep 11, 20241,404.001,438.001,347.001,376.001,376.0052,800
Sep 10, 20241,380.001,440.001,380.001,422.001,422.0047,200
Sep 9, 20241,412.001,475.001,367.001,380.001,380.00144,800
Sep 6, 20241,343.001,442.001,320.001,442.001,442.00131,800
Sep 5, 20241,280.001,332.001,275.001,332.001,332.0054,000
Sep 4, 20241,300.001,340.001,296.001,310.001,310.00103,800
Sep 3, 20241,317.001,359.001,300.001,350.001,350.0059,700
Sep 2, 20241,342.001,344.001,311.001,338.001,338.0046,200
Aug 30, 20241,326.001,362.001,321.001,354.001,354.0031,100
Aug 29, 20241,282.001,331.001,282.001,324.001,324.0090,900
Aug 28, 20241,397.001,415.001,345.001,372.001,372.0076,100
Aug 27, 20241,377.001,427.001,362.001,373.001,373.00106,600
Aug 26, 20241,298.001,359.001,292.001,347.001,347.0055,000
Aug 23, 20241,371.001,371.001,296.001,328.001,328.00101,800
Aug 22, 20241,257.001,434.001,250.001,392.001,392.00273,600
Aug 21, 20241,260.001,300.001,237.001,245.001,245.0070,100
Aug 20, 20241,263.001,309.001,246.001,309.001,309.0083,800
Aug 19, 20241,313.001,318.001,228.001,250.001,250.00130,100
Aug 16, 20241,222.001,320.001,184.001,250.001,250.00250,700
Aug 15, 20241,030.001,139.001,016.001,120.001,120.00105,600
Aug 14, 20241,075.001,140.001,050.001,120.001,120.0096,300
Aug 13, 20241,058.001,088.001,029.001,088.001,088.0050,500
Aug 9, 20241,064.001,081.001,025.001,059.001,059.0033,000
Aug 8, 20241,017.001,071.00992.001,035.001,035.0079,100
Aug 7, 2024985.001,083.00971.001,038.001,038.0086,400
Aug 6, 20241,050.001,111.001,018.001,029.001,029.0091,300
Aug 5, 20241,012.001,058.00850.00963.00963.00246,400
Aug 2, 20241,094.001,169.001,080.001,128.001,128.00155,500
Aug 1, 20241,288.001,290.001,179.001,214.001,214.00104,800
Jul 31, 20241,292.001,308.001,252.001,302.001,302.0081,600
Jul 30, 20241,303.001,309.001,270.001,278.001,278.0030,700
Jul 29, 20241,268.001,307.001,227.001,304.001,304.0057,300
Jul 26, 20241,261.001,310.001,255.001,255.001,255.0047,600
Jul 25, 20241,255.001,285.001,232.001,262.001,262.00111,700
Jul 24, 20241,288.001,315.001,246.001,270.001,270.0043,800
Jul 23, 20241,270.001,298.001,270.001,288.001,288.0054,200
Jul 22, 20241,258.001,277.001,198.001,268.001,268.0077,200
Jul 19, 20241,332.001,333.001,280.001,288.001,288.0038,400
Jul 18, 20241,357.001,370.001,322.001,324.001,324.0059,800
Jul 17, 20241,338.001,375.001,333.001,357.001,357.0076,200
Jul 16, 20241,301.001,323.001,287.001,317.001,317.0082,800
Jul 12, 20241,239.001,323.001,239.001,307.001,307.00224,100
Jul 11, 20241,244.001,252.001,215.001,239.001,239.0072,200
Jul 10, 20241,268.001,300.001,236.001,236.001,236.0080,300
Jul 9, 20241,275.001,285.001,233.001,238.001,238.0068,400
Jul 8, 20241,211.001,273.001,207.001,266.001,266.00123,900
Jul 5, 20241,175.001,230.001,168.001,214.001,214.00194,100
Jul 4, 20241,132.001,190.001,132.001,178.001,178.00138,000
Jul 3, 20241,140.001,183.001,109.001,122.001,122.00173,800
Jul 2, 20241,100.001,141.001,078.001,088.001,088.00132,800
Jul 1, 20241,138.001,138.001,055.001,079.001,079.00188,600
Jun 28, 20241,210.001,223.001,142.001,147.001,147.00109,000
Jun 27, 20241,135.001,215.001,126.001,199.001,199.00120,600
Jun 26, 20241,166.001,168.001,133.001,136.001,136.0049,600
Jun 25, 20241,131.001,187.001,131.001,156.001,156.00101,300
Jun 24, 20241,125.001,138.001,102.001,116.001,116.0066,200
Jun 21, 20241,090.001,152.001,086.001,135.001,135.00121,700
Jun 20, 20241,076.001,122.001,062.001,088.001,088.0076,400
Jun 19, 20241,106.001,121.001,078.001,082.001,082.0095,500
Jun 18, 20241,069.001,123.001,069.001,086.001,086.00107,100
Jun 17, 20241,121.001,159.001,035.001,069.001,069.00279,700
Jun 14, 2024962.001,105.00962.001,101.001,101.00401,300
Jun 13, 2024983.00995.00964.00967.00967.0067,700
Jun 12, 2024999.001,028.00980.00983.00983.0092,300
Jun 11, 2024988.001,012.00962.00989.00989.0079,900
Jun 10, 20241,016.001,051.00988.00995.00995.00211,700
Jun 7, 2024913.001,006.00904.001,006.001,006.00253,400
Jun 6, 2024913.00989.00898.00913.00913.00192,700
Jun 5, 2024870.00933.00861.00911.00911.00194,800
Jun 4, 2024815.00893.00810.00881.00881.00201,900
Jun 3, 2024810.00821.00800.00806.00806.0024,200
May 31, 2024815.00815.00796.00797.00797.0052,800
May 30, 2024800.00834.00790.00809.00809.00157,800
May 29, 2024798.00816.00788.00811.00811.00208,800
May 28, 2024753.00819.00753.00800.00800.0064,400
May 27, 2024755.00778.00751.00768.00768.0063,300
May 24, 2024772.00772.00742.00755.00755.0049,900
May 23, 2024785.00785.00756.00773.00773.00112,900
May 22, 2024799.00799.00762.00780.00780.0087,900
May 21, 2024801.00814.00789.00799.00799.0045,700
May 20, 2024771.00823.00764.00808.00808.00101,500
May 17, 2024784.00812.00760.00769.00769.00172,400
May 16, 2024742.00786.00733.00769.00769.00260,300
May 15, 2024755.00756.00736.00742.00742.0083,300
May 14, 2024769.00769.00734.00755.00755.00101,700
May 13, 2024801.00801.00740.00769.00769.00184,400
May 10, 2024819.00820.00788.00812.00812.0091,300
May 9, 2024923.00926.00797.00814.00814.00636,400
May 8, 2024905.00918.00877.00893.00893.0062,900
May 7, 2024935.00935.00885.00905.00905.00149,000
May 2, 2024857.00881.00856.00875.00875.0051,700
May 1, 2024837.00866.00833.00865.00865.0034,000
Apr 30, 2024826.00858.00814.00844.00844.00105,000
Apr 26, 2024833.00837.00821.00825.00825.0027,200
Apr 25, 2024839.00839.00814.00834.00834.0087,500
Apr 24, 2024847.00855.00838.00849.00849.0055,200
Apr 23, 2024873.00874.00841.00847.00847.00116,000
Apr 22, 2024854.00865.00826.00843.00843.00133,400
Apr 19, 2024879.00900.00827.00869.00869.00303,100
Apr 18, 2024912.00913.00888.00894.00894.00119,600
Apr 17, 2024920.00921.00856.00903.00903.00338,000
Apr 16, 2024953.00976.00933.00934.00934.00137,800
Apr 15, 2024956.00978.00952.00961.00961.0056,600
Apr 12, 2024979.00979.00956.00960.00960.0063,100
Apr 11, 2024989.001,017.00949.00979.00979.00241,300
Apr 10, 20241,041.001,072.00961.001,001.001,001.00286,600
Apr 9, 20241,010.001,036.00985.001,011.001,011.00147,300
Apr 8, 20241,009.001,049.00997.001,028.001,028.0082,800
Apr 5, 20241,020.001,055.00994.001,013.001,013.00229,300
Apr 4, 20241,125.001,130.001,045.001,045.001,045.00347,400
Apr 3, 20241,120.001,132.001,066.001,067.001,067.00250,200
Apr 2, 20241,221.001,225.001,109.001,140.001,140.00457,600
Apr 1, 20241,324.001,335.001,222.001,233.001,233.00333,300
Mar 29, 20241,220.001,339.001,180.001,324.001,324.00403,000
Mar 28, 20241,188.001,232.001,152.001,192.001,192.00581,800
Mar 27, 20241,580.001,593.001,250.001,252.001,252.001,226,200
Mar 26, 20241,208.001,450.001,207.001,450.001,450.00653,100
Mar 25, 20241,160.001,195.001,150.001,150.001,150.00109,400
Mar 22, 20241,178.001,199.001,131.001,167.001,167.0058,300
Mar 21, 20241,090.001,173.001,082.001,148.001,148.00140,200
Mar 19, 20241,075.001,076.001,040.001,043.001,043.0037,400
Mar 18, 20241,067.001,121.001,058.001,061.001,061.0043,500
Mar 15, 20241,075.001,103.001,065.001,073.001,073.0037,900
Mar 14, 20241,065.001,136.001,048.001,093.001,093.00109,800
Mar 13, 20241,030.001,154.001,030.001,070.001,070.00167,700
Mar 12, 20241,053.001,076.00990.001,024.001,024.0068,200
Mar 11, 2024981.001,115.00950.001,065.001,065.00105,800
Mar 8, 2024964.001,032.00956.00996.00996.0070,400
Mar 7, 20241,020.001,020.00973.00975.00975.0042,800
Mar 6, 20241,000.001,006.00958.001,000.001,000.00123,700
Mar 5, 20241,061.001,068.001,016.001,016.001,016.0084,200
Mar 4, 20241,086.001,105.001,061.001,061.001,061.0062,300
Mar 1, 20241,139.001,155.001,091.001,097.001,097.0076,000
Feb 29, 20241,081.001,111.001,040.001,100.001,100.0058,900
Feb 28, 20241,059.001,103.001,058.001,080.001,080.0057,000
Feb 27, 20241,051.001,099.001,047.001,059.001,059.0062,100
Feb 26, 20241,057.001,128.001,027.001,067.001,067.00126,600
Feb 22, 20241,099.001,115.001,016.001,027.001,027.00120,200
Feb 21, 20241,080.001,094.001,039.001,043.001,043.0087,100
Feb 20, 20241,050.001,100.001,030.001,087.001,087.00197,500
Feb 19, 2024945.001,050.00945.001,044.001,044.00192,900
Feb 16, 2024896.00940.00867.00930.00930.00135,500
Feb 15, 2024839.00907.00839.00883.00883.00161,300
Feb 14, 2024859.00899.00846.00899.00899.0097,100
Feb 13, 2024842.00875.00832.00864.00864.00109,500
Feb 9, 2024802.00812.00786.00812.00812.0064,800
Feb 8, 2024798.00821.00792.00802.00802.0049,000
Feb 7, 2024809.00809.00776.00798.00798.0044,600
Feb 6, 2024801.00808.00789.00794.00794.0040,800
Feb 5, 2024766.00820.00765.00799.00799.0074,000
Feb 2, 2024777.00797.00768.00774.00774.0038,100
Feb 1, 2024782.00797.00755.00762.00762.0033,300
Jan 31, 2024781.00782.00753.00780.00780.0050,100
Jan 30, 2024750.00782.00750.00782.00782.0050,700
Jan 29, 2024749.00765.00720.00740.00740.0067,800
Waiting for permission
Allow microphone access to enable voice search

Try again.