Net One Systems Co., Ltd. - 7518.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2025	4,480	4,480	4,480	4,485	4,480	86,600
March 13, 2025	4,485	4,480	4,480	4,490	4,480	134,100
March 12, 2025	4,475	4,480	4,480	4,485	4,475	124,300
March 11, 2025	4,475	4,475	4,475	4,485	4,475	77,700
March 10, 2025	4,475	4,480	4,480	4,485	4,475	105,400
March 07, 2025	4,475	4,480	4,480	4,485	4,475	176,100
March 06, 2025	4,475	4,475	4,475	4,480	4,475	34,000
March 05, 2025	4,475	4,475	4,475	4,480	4,475	243,600
March 04, 2025	4,475	4,475	4,475	4,480	4,475	477,000
March 03, 2025	4,480	4,475	4,475	4,480	4,475	35,400
February 28, 2025	4,475	4,475	4,475	4,480	4,475	148,200
February 27, 2025	4,475	4,475	4,475	4,480	4,475	43,000
February 26, 2025	4,475	4,475	4,475	4,480	4,475	80,400
February 25, 2025	4,475	4,475	4,475	4,480	4,475	146,100
February 21, 2025	4,480	4,478	4,478	4,482	4,478	1.16M
February 20, 2025	4,481	4,481	4,481	4,483	4,480	364,300
February 19, 2025	4,482	4,481	4,481	4,483	4,481	435,500
February 18, 2025	4,482	4,483	4,483	4,484	4,481	190,900
February 17, 2025	4,483	4,483	4,483	4,485	4,481	145,000
February 14, 2025	4,483	4,482	4,482	4,485	4,481	132,800
February 13, 2025	4,483	4,483	4,483	4,486	4,482	112,700
February 12, 2025	4,482	4,482	4,482	4,484	4,481	131,800
February 10, 2025	4,481	4,481	4,481	4,483	4,481	221,500
February 07, 2025	4,482	4,481	4,481	4,483	4,481	113,100
February 06, 2025	4,482	4,481	4,481	4,490	4,481	223,900
February 05, 2025	4,481	4,482	4,482	4,483	4,481	252,800
February 04, 2025	4,482	4,480	4,480	4,483	4,480	483,100
February 03, 2025	4,484	4,481	4,481	4,484	4,481	270,400
January 31, 2025	4,481	4,483	4,483	4,484	4,481	596,600
January 30, 2025	4,484	4,479	4,479	4,486	4,479	3.96M
January 29, 2025	4,484	4,483	4,483	4,487	4,483	88,800
January 28, 2025	4,483	4,483	4,483	4,485	4,482	174,300
January 27, 2025	4,483	4,482	4,482	4,484	4,481	110,500
January 24, 2025	4,484	4,481	4,481	4,488	4,481	252,500
January 23, 2025	4,484	4,483	4,483	4,486	4,482	102,000
January 22, 2025	4,483	4,485	4,485	4,489	4,483	90,500
January 21, 2025	4,483	4,484	4,484	4,484	4,482	107,600
January 20, 2025	4,482	4,482	4,482	4,485	4,481	165,200
January 17, 2025	4,481	4,481	4,481	4,484	4,480	229,400
January 16, 2025	4,483	4,482	4,482	4,484	4,481	173,300
January 15, 2025	4,480	4,481	4,481	4,485	4,479	299,200
January 14, 2025	4,481	4,479	4,479	4,481	4,479	562,800
January 10, 2025	4,480	4,479	4,479	4,483	4,479	366,900
January 09, 2025	4,479	4,479	4,479	4,482	4,478	514,700
January 08, 2025	4,478	4,478	4,478	4,480	4,477	335,700
January 07, 2025	4,477	4,477	4,477	4,481	4,477	347,800
January 06, 2025	4,482	4,477	4,477	4,484	4,477	1.01M
December 30, 2024	4,483	4,482	4,482	4,485	4,480	323,900
December 27, 2024	4,482	4,489	4,489	4,500	4,480	609,700
December 26, 2024	4,481	4,502	4,502	4,502	4,480	395,000
December 25, 2024	4,478	4,485	4,485	4,485	4,478	381,200
December 24, 2024	4,478	4,478	4,478	4,480	4,478	631,100
December 23, 2024	4,480	4,478	4,478	4,482	4,478	597,300
December 20, 2024	4,482	4,480	4,480	4,485	4,478	573,000
December 19, 2024	4,480	4,487	4,487	4,487	4,480	141,200
December 18, 2024	4,479	4,480	4,480	4,487	4,477	346,300
December 17, 2024	4,475	4,479	4,479	4,485	4,471	442,500
December 16, 2024	4,485	4,478	4,478	4,489	4,475	946,000
December 13, 2024	4,483	4,485	4,485	4,487	4,480	924,000
December 12, 2024	4,482	4,483	4,483	4,485	4,481	941,100

Net One Systems Co., Ltd. (7518.T) JPX