NEOJAPAN Inc. (TYO:3921)
Japan · Delayed Price · Currency is JPY 1,965.00
+26.00 (1.34%)
Aug 28, 2025, 10:45 AM JST
NEOJAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,935.00 | 1,968.00 | 1,935.00 | 1,965.00 | - | 1.34% | 14,600 |
| Aug 27, 2025 | 1,916.00 | 1,945.00 | 1,916.00 | 1,939.00 | 1,939.00 | 0.52% | 37,300 |
| Aug 26, 2025 | 1,920.00 | 1,940.00 | 1,913.00 | 1,929.00 | 1,929.00 | -0.57% | 18,200 |
| Aug 25, 2025 | 1,946.00 | 1,953.00 | 1,913.00 | 1,940.00 | 1,940.00 | 0.05% | 30,800 |
| Aug 22, 2025 | 1,905.00 | 1,939.00 | 1,882.00 | 1,939.00 | 1,939.00 | 1.84% | 36,800 |
| Aug 21, 2025 | 1,861.00 | 1,913.00 | 1,861.00 | 1,904.00 | 1,904.00 | 2.48% | 30,400 |
| Aug 20, 2025 | 1,854.00 | 1,873.00 | 1,831.00 | 1,858.00 | 1,858.00 | 0.38% | 16,500 |
| Aug 19, 2025 | 1,859.00 | 1,878.00 | 1,847.00 | 1,851.00 | 1,851.00 | 0.54% | 36,800 |
| Aug 18, 2025 | 1,808.00 | 1,855.00 | 1,804.00 | 1,841.00 | 1,841.00 | 1.83% | 41,000 |
| Aug 15, 2025 | 1,818.00 | 1,818.00 | 1,784.00 | 1,808.00 | 1,808.00 | -0.11% | 26,900 |
| Aug 14, 2025 | 1,810.00 | 1,825.00 | 1,794.00 | 1,810.00 | 1,810.00 | -0.28% | 22,400 |
| Aug 13, 2025 | 1,824.00 | 1,824.00 | 1,805.00 | 1,815.00 | 1,815.00 | -0.55% | 18,100 |
| Aug 12, 2025 | 1,827.00 | 1,828.00 | 1,810.00 | 1,825.00 | 1,825.00 | -0.11% | 21,800 |
| Aug 8, 2025 | 1,803.00 | 1,827.00 | 1,803.00 | 1,827.00 | 1,827.00 | 0.94% | 25,900 |
| Aug 7, 2025 | 1,800.00 | 1,813.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.22% | 16,600 |
| Aug 6, 2025 | 1,800.00 | 1,812.00 | 1,787.00 | 1,806.00 | 1,806.00 | 0.39% | 17,300 |
| Aug 5, 2025 | 1,799.00 | 1,808.00 | 1,790.00 | 1,799.00 | 1,799.00 | - | 19,900 |
| Aug 4, 2025 | 1,780.00 | 1,830.00 | 1,780.00 | 1,799.00 | 1,799.00 | -0.72% | 22,000 |
| Aug 1, 2025 | 1,759.00 | 1,812.00 | 1,754.00 | 1,812.00 | 1,812.00 | 3.01% | 41,700 |
| Jul 31, 2025 | 1,730.00 | 1,759.00 | 1,730.00 | 1,759.00 | 1,759.00 | 1.97% | 19,800 |
| Jul 30, 2025 | 1,700.00 | 1,730.00 | 1,700.00 | 1,725.00 | 1,725.00 | -0.06% | 41,800 |
| Jul 29, 2025 | 1,710.00 | 1,731.00 | 1,704.00 | 1,726.00 | 1,705.00 | 0.88% | 110,700 |
| Jul 28, 2025 | 1,725.00 | 1,735.00 | 1,710.00 | 1,711.00 | 1,690.18 | -0.64% | 27,700 |
| Jul 25, 2025 | 1,713.00 | 1,735.00 | 1,713.00 | 1,722.00 | 1,701.05 | 0.53% | 18,200 |
| Jul 24, 2025 | 1,703.00 | 1,729.00 | 1,701.00 | 1,713.00 | 1,692.16 | 0.82% | 15,700 |
| Jul 23, 2025 | 1,688.00 | 1,706.00 | 1,678.00 | 1,699.00 | 1,678.33 | 0.71% | 25,700 |
| Jul 22, 2025 | 1,713.00 | 1,732.00 | 1,684.00 | 1,687.00 | 1,666.47 | -1.46% | 17,300 |
| Jul 18, 2025 | 1,716.00 | 1,731.00 | 1,710.00 | 1,712.00 | 1,691.17 | -0.23% | 26,000 |
| Jul 17, 2025 | 1,714.00 | 1,730.00 | 1,707.00 | 1,716.00 | 1,695.12 | 0.18% | 14,300 |
| Jul 16, 2025 | 1,708.00 | 1,735.00 | 1,696.00 | 1,713.00 | 1,692.16 | 0.29% | 27,200 |
| Jul 15, 2025 | 1,758.00 | 1,758.00 | 1,693.00 | 1,708.00 | 1,687.22 | -1.73% | 39,400 |
| Jul 14, 2025 | 1,740.00 | 1,763.00 | 1,728.00 | 1,738.00 | 1,716.85 | -0.11% | 23,500 |
| Jul 11, 2025 | 1,749.00 | 1,776.00 | 1,740.00 | 1,740.00 | 1,718.83 | -0.51% | 20,400 |
| Jul 10, 2025 | 1,792.00 | 1,808.00 | 1,746.00 | 1,749.00 | 1,727.72 | -2.13% | 25,700 |
| Jul 9, 2025 | 1,753.00 | 1,794.00 | 1,753.00 | 1,787.00 | 1,765.26 | 2.47% | 26,900 |
| Jul 8, 2025 | 1,733.00 | 1,765.00 | 1,733.00 | 1,744.00 | 1,722.78 | 0.75% | 21,900 |
| Jul 7, 2025 | 1,730.00 | 1,743.00 | 1,713.00 | 1,731.00 | 1,709.94 | 0.06% | 29,100 |
| Jul 4, 2025 | 1,760.00 | 1,766.00 | 1,728.00 | 1,730.00 | 1,708.95 | -1.26% | 23,300 |
| Jul 3, 2025 | 1,780.00 | 1,805.00 | 1,745.00 | 1,752.00 | 1,730.68 | -0.90% | 46,100 |
| Jul 2, 2025 | 1,783.00 | 1,795.00 | 1,768.00 | 1,768.00 | 1,746.49 | -1.23% | 20,600 |
| Jul 1, 2025 | 1,830.00 | 1,830.00 | 1,790.00 | 1,790.00 | 1,768.22 | -2.19% | 33,300 |
| Jun 30, 2025 | 1,839.00 | 1,862.00 | 1,830.00 | 1,830.00 | 1,807.73 | 0.27% | 24,000 |
| Jun 27, 2025 | 1,852.00 | 1,866.00 | 1,821.00 | 1,825.00 | 1,802.80 | -1.72% | 22,900 |
| Jun 26, 2025 | 1,824.00 | 1,865.00 | 1,824.00 | 1,857.00 | 1,834.41 | 1.09% | 16,100 |
| Jun 25, 2025 | 1,867.00 | 1,867.00 | 1,823.00 | 1,837.00 | 1,814.65 | -1.71% | 22,700 |
| Jun 24, 2025 | 1,894.00 | 1,900.00 | 1,841.00 | 1,869.00 | 1,846.26 | -0.80% | 31,300 |
| Jun 23, 2025 | 1,840.00 | 1,904.00 | 1,840.00 | 1,884.00 | 1,861.08 | 2.11% | 51,200 |
| Jun 20, 2025 | 1,853.00 | 1,870.00 | 1,845.00 | 1,845.00 | 1,822.55 | -0.97% | 35,000 |
| Jun 19, 2025 | 1,885.00 | 1,907.00 | 1,847.00 | 1,863.00 | 1,840.33 | -0.48% | 73,000 |
| Jun 18, 2025 | 1,883.00 | 1,908.00 | 1,870.00 | 1,872.00 | 1,849.22 | -1.37% | 51,600 |