NEOJAPAN Inc. (TYO:3921)
Japan · Delayed Price · Currency is JPY 1,560.00
-12.00 (-0.76%)
May 28, 2026, 3:30 PM JST
NEOJAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,555.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.76% | 17,800 |
| May 27, 2026 | 1,568.00 | 1,573.00 | 1,558.00 | 1,572.00 | 1,572.00 | 0.19% | 9,200 |
| May 26, 2026 | 1,554.00 | 1,570.00 | 1,544.00 | 1,569.00 | 1,569.00 | 0.97% | 22,800 |
| May 25, 2026 | 1,564.00 | 1,564.00 | 1,544.00 | 1,554.00 | 1,554.00 | -0.83% | 16,100 |
| May 22, 2026 | 1,561.00 | 1,568.00 | 1,553.00 | 1,567.00 | 1,567.00 | - | 6,100 |
| May 21, 2026 | 1,554.00 | 1,577.00 | 1,550.00 | 1,567.00 | 1,567.00 | 0.97% | 12,600 |
| May 20, 2026 | 1,567.00 | 1,576.00 | 1,536.00 | 1,552.00 | 1,552.00 | -0.96% | 26,500 |
| May 19, 2026 | 1,584.00 | 1,609.00 | 1,564.00 | 1,567.00 | 1,567.00 | -0.25% | 24,200 |
| May 18, 2026 | 1,570.00 | 1,586.00 | 1,563.00 | 1,571.00 | 1,571.00 | 0.06% | 20,500 |
| May 15, 2026 | 1,553.00 | 1,570.00 | 1,553.00 | 1,570.00 | 1,570.00 | 1.09% | 10,200 |
| May 14, 2026 | 1,561.00 | 1,567.00 | 1,547.00 | 1,553.00 | 1,553.00 | -1.27% | 10,800 |
| May 13, 2026 | 1,583.00 | 1,597.00 | 1,565.00 | 1,573.00 | 1,573.00 | -1.69% | 26,900 |
| May 12, 2026 | 1,591.00 | 1,606.00 | 1,581.00 | 1,600.00 | 1,600.00 | -0.06% | 31,900 |
| May 11, 2026 | 1,597.00 | 1,603.00 | 1,580.00 | 1,601.00 | 1,601.00 | 1.46% | 21,700 |
| May 8, 2026 | 1,563.00 | 1,592.00 | 1,563.00 | 1,578.00 | 1,578.00 | 0.96% | 26,700 |
| May 7, 2026 | 1,565.00 | 1,570.00 | 1,551.00 | 1,563.00 | 1,563.00 | 0.64% | 20,000 |
| May 1, 2026 | 1,585.00 | 1,597.00 | 1,545.00 | 1,553.00 | 1,553.00 | 0.91% | 32,400 |
| Apr 30, 2026 | 1,550.00 | 1,562.00 | 1,539.00 | 1,539.00 | 1,539.00 | -1.60% | 24,100 |
| Apr 28, 2026 | 1,553.00 | 1,572.00 | 1,553.00 | 1,564.00 | 1,564.00 | 0.13% | 15,400 |
| Apr 27, 2026 | 1,560.00 | 1,577.00 | 1,555.00 | 1,562.00 | 1,562.00 | 0.06% | 17,700 |
| Apr 24, 2026 | 1,577.00 | 1,577.00 | 1,560.00 | 1,561.00 | 1,561.00 | -1.01% | 13,000 |
| Apr 23, 2026 | 1,560.00 | 1,577.00 | 1,560.00 | 1,577.00 | 1,577.00 | 0.70% | 20,400 |
| Apr 22, 2026 | 1,580.00 | 1,585.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.89% | 15,300 |
| Apr 21, 2026 | 1,588.00 | 1,592.00 | 1,573.00 | 1,580.00 | 1,580.00 | - | 15,800 |
| Apr 20, 2026 | 1,613.00 | 1,613.00 | 1,573.00 | 1,580.00 | 1,580.00 | -2.05% | 15,600 |
| Apr 17, 2026 | 1,602.00 | 1,634.00 | 1,602.00 | 1,613.00 | 1,613.00 | 0.69% | 17,700 |
| Apr 16, 2026 | 1,620.00 | 1,635.00 | 1,596.00 | 1,602.00 | 1,602.00 | -0.56% | 14,900 |
| Apr 15, 2026 | 1,600.00 | 1,619.00 | 1,580.00 | 1,611.00 | 1,611.00 | 1.32% | 11,500 |
| Apr 14, 2026 | 1,573.00 | 1,600.00 | 1,573.00 | 1,590.00 | 1,590.00 | 1.21% | 19,300 |
| Apr 13, 2026 | 1,562.00 | 1,572.00 | 1,551.00 | 1,571.00 | 1,571.00 | 0.19% | 18,000 |
| Apr 10, 2026 | 1,610.00 | 1,613.00 | 1,564.00 | 1,568.00 | 1,568.00 | -2.31% | 25,600 |
| Apr 9, 2026 | 1,625.00 | 1,625.00 | 1,597.00 | 1,605.00 | 1,605.00 | -0.93% | 24,400 |
| Apr 8, 2026 | 1,583.00 | 1,623.00 | 1,582.00 | 1,620.00 | 1,620.00 | 2.99% | 27,000 |
| Apr 7, 2026 | 1,574.00 | 1,590.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.38% | 16,700 |
| Apr 6, 2026 | 1,578.00 | 1,579.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.38% | 12,500 |
| Apr 3, 2026 | 1,580.00 | 1,598.00 | 1,572.00 | 1,573.00 | 1,573.00 | -0.76% | 12,100 |
| Apr 2, 2026 | 1,617.00 | 1,617.00 | 1,576.00 | 1,585.00 | 1,585.00 | -0.75% | 23,200 |
| Apr 1, 2026 | 1,586.00 | 1,612.00 | 1,586.00 | 1,597.00 | 1,597.00 | 1.20% | 11,100 |
| Mar 31, 2026 | 1,577.00 | 1,602.00 | 1,569.00 | 1,578.00 | 1,578.00 | 0.70% | 27,900 |
| Mar 30, 2026 | 1,591.00 | 1,591.00 | 1,560.00 | 1,567.00 | 1,567.00 | -3.57% | 35,100 |
| Mar 27, 2026 | 1,614.00 | 1,630.00 | 1,602.00 | 1,625.00 | 1,625.00 | - | 61,900 |
| Mar 26, 2026 | 1,664.00 | 1,664.00 | 1,613.00 | 1,625.00 | 1,625.00 | -2.34% | 27,400 |
| Mar 25, 2026 | 1,678.00 | 1,691.00 | 1,646.00 | 1,664.00 | 1,664.00 | -0.83% | 30,300 |
| Mar 24, 2026 | 1,691.00 | 1,697.00 | 1,670.00 | 1,678.00 | 1,678.00 | 0.72% | 23,600 |
| Mar 23, 2026 | 1,645.00 | 1,670.00 | 1,635.00 | 1,666.00 | 1,666.00 | -0.30% | 68,100 |
| Mar 19, 2026 | 1,656.00 | 1,687.00 | 1,656.00 | 1,671.00 | 1,671.00 | 1.15% | 50,400 |
| Mar 18, 2026 | 1,650.00 | 1,652.00 | 1,634.00 | 1,652.00 | 1,652.00 | 1.23% | 23,200 |
| Mar 17, 2026 | 1,639.00 | 1,665.00 | 1,625.00 | 1,632.00 | 1,632.00 | -0.49% | 40,600 |
| Mar 16, 2026 | 1,659.00 | 1,662.00 | 1,630.00 | 1,640.00 | 1,640.00 | -1.74% | 39,400 |
| Mar 13, 2026 | 1,628.00 | 1,683.00 | 1,623.00 | 1,669.00 | 1,669.00 | 0.91% | 47,100 |