NE Inc. (TYO:441A)
Japan · Delayed Price · Currency is JPY 640.00
+6.00 (0.95%)
At close: Apr 3, 2026
NE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 632.00 | 650.00 | 632.00 | 640.00 | 640.00 | 0.95% | 37,700 |
| Apr 2, 2026 | 645.00 | 649.00 | 634.00 | 634.00 | 634.00 | -1.25% | 16,200 |
| Apr 1, 2026 | 646.00 | 656.00 | 642.00 | 642.00 | 642.00 | - | 18,500 |
| Mar 31, 2026 | 642.00 | 664.00 | 635.00 | 642.00 | 642.00 | - | 29,300 |
| Mar 30, 2026 | 672.00 | 672.00 | 642.00 | 642.00 | 642.00 | -5.45% | 34,000 |
| Mar 27, 2026 | 672.00 | 679.00 | 661.00 | 679.00 | 679.00 | 1.04% | 21,200 |
| Mar 26, 2026 | 673.00 | 678.00 | 647.00 | 672.00 | 672.00 | 0.15% | 33,500 |
| Mar 25, 2026 | 663.00 | 671.00 | 657.00 | 671.00 | 671.00 | 2.76% | 23,500 |
| Mar 24, 2026 | 637.00 | 658.00 | 625.00 | 653.00 | 653.00 | 2.51% | 21,300 |
| Mar 23, 2026 | 650.00 | 658.00 | 637.00 | 637.00 | 637.00 | -2.45% | 34,900 |
| Mar 19, 2026 | 640.00 | 653.00 | 627.00 | 653.00 | 653.00 | 0.46% | 47,200 |
| Mar 18, 2026 | 642.00 | 650.00 | 632.00 | 650.00 | 650.00 | 1.88% | 27,700 |
| Mar 17, 2026 | 636.00 | 645.00 | 629.00 | 638.00 | 638.00 | 1.92% | 27,400 |
| Mar 16, 2026 | 615.00 | 633.00 | 611.00 | 626.00 | 626.00 | 0.16% | 28,400 |
| Mar 13, 2026 | 627.00 | 635.00 | 623.00 | 625.00 | 625.00 | -1.88% | 45,200 |
| Mar 12, 2026 | 648.00 | 649.00 | 635.00 | 637.00 | 637.00 | -0.16% | 18,500 |
| Mar 11, 2026 | 648.00 | 656.00 | 638.00 | 638.00 | 638.00 | -0.93% | 14,800 |
| Mar 10, 2026 | 646.00 | 653.00 | 632.00 | 644.00 | 644.00 | 3.21% | 20,800 |
| Mar 9, 2026 | 628.00 | 635.00 | 611.00 | 624.00 | 624.00 | -4.88% | 47,200 |
| Mar 6, 2026 | 653.00 | 664.00 | 646.00 | 656.00 | 656.00 | 0.92% | 21,800 |
| Mar 5, 2026 | 639.00 | 659.00 | 630.00 | 650.00 | 650.00 | 4.17% | 46,600 |
| Mar 4, 2026 | 633.00 | 637.00 | 603.00 | 624.00 | 624.00 | -2.95% | 96,100 |
| Mar 3, 2026 | 665.00 | 672.00 | 640.00 | 643.00 | 643.00 | -3.02% | 61,000 |
| Mar 2, 2026 | 683.00 | 683.00 | 663.00 | 663.00 | 663.00 | -2.79% | 48,500 |
| Feb 27, 2026 | 686.00 | 691.00 | 679.00 | 682.00 | 682.00 | -1.16% | 40,300 |
| Feb 26, 2026 | 719.00 | 719.00 | 684.00 | 690.00 | 690.00 | -4.96% | 62,600 |
| Feb 25, 2026 | 695.00 | 732.00 | 692.00 | 726.00 | 726.00 | 6.76% | 116,600 |
| Feb 24, 2026 | 686.00 | 706.00 | 666.00 | 680.00 | 680.00 | 3.66% | 129,700 |
| Feb 20, 2026 | 667.00 | 667.00 | 656.00 | 656.00 | 656.00 | -2.81% | 23,100 |
| Feb 19, 2026 | 659.00 | 678.00 | 659.00 | 675.00 | 675.00 | 2.74% | 34,300 |
| Feb 18, 2026 | 690.00 | 693.00 | 657.00 | 657.00 | 657.00 | -4.78% | 55,200 |
| Feb 17, 2026 | 690.00 | 697.00 | 686.00 | 690.00 | 690.00 | -0.58% | 11,600 |
| Feb 16, 2026 | 691.00 | 694.00 | 685.00 | 694.00 | 694.00 | -0.86% | 17,600 |
| Feb 13, 2026 | 701.00 | 706.00 | 699.00 | 700.00 | 700.00 | 1.01% | 11,800 |
| Feb 12, 2026 | 717.00 | 717.00 | 692.00 | 693.00 | 693.00 | -3.88% | 20,900 |
| Feb 10, 2026 | 690.00 | 725.00 | 690.00 | 721.00 | 721.00 | 4.49% | 55,300 |
| Feb 9, 2026 | 708.00 | 708.00 | 688.00 | 690.00 | 690.00 | - | 24,100 |
| Feb 6, 2026 | 699.00 | 701.00 | 679.00 | 690.00 | 690.00 | -1.43% | 24,400 |
| Feb 5, 2026 | 705.00 | 716.00 | 699.00 | 700.00 | 700.00 | -1.27% | 30,200 |
| Feb 4, 2026 | 703.00 | 714.00 | 701.00 | 709.00 | 709.00 | -0.42% | 24,100 |
| Feb 3, 2026 | 716.00 | 721.00 | 708.00 | 712.00 | 712.00 | 0.28% | 27,200 |
| Feb 2, 2026 | 716.00 | 728.00 | 708.00 | 710.00 | 710.00 | -2.07% | 51,100 |
| Jan 30, 2026 | 710.00 | 725.00 | 705.00 | 725.00 | 725.00 | 2.11% | 47,900 |
| Jan 29, 2026 | 710.00 | 720.00 | 700.00 | 710.00 | 710.00 | 1.28% | 153,200 |
| Jan 28, 2026 | 682.00 | 713.00 | 672.00 | 701.00 | 701.00 | 4.32% | 128,700 |
| Jan 27, 2026 | 675.00 | 678.00 | 666.00 | 672.00 | 672.00 | 0.90% | 48,600 |
| Jan 26, 2026 | 680.00 | 680.00 | 661.00 | 666.00 | 666.00 | -3.34% | 71,500 |
| Jan 23, 2026 | 608.00 | 698.00 | 601.00 | 689.00 | 689.00 | 11.85% | 191,900 |
| Jan 22, 2026 | 616.00 | 625.00 | 616.00 | 616.00 | 616.00 | 0.16% | 55,100 |
| Jan 21, 2026 | 623.00 | 623.00 | 614.00 | 615.00 | 615.00 | -1.60% | 36,900 |