Neturen Co., Ltd. (TYO:5976)
Japan · Delayed Price · Currency is JPY 1,348.00
+1.00 (0.07%)
Jan 23, 2026, 11:30 AM JST
Neturen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,333.00 | 1,348.00 | 1,333.00 | 1,347.00 | 1,347.00 | 1.35% | 82,200 |
| Jan 21, 2026 | 1,325.00 | 1,332.00 | 1,320.00 | 1,329.00 | 1,329.00 | -0.23% | 75,700 |
| Jan 20, 2026 | 1,340.00 | 1,341.00 | 1,330.00 | 1,332.00 | 1,332.00 | -0.89% | 137,700 |
| Jan 19, 2026 | 1,360.00 | 1,360.00 | 1,334.00 | 1,344.00 | 1,344.00 | -0.96% | 105,500 |
| Jan 16, 2026 | 1,346.00 | 1,358.00 | 1,341.00 | 1,357.00 | 1,357.00 | 0.67% | 67,700 |
| Jan 15, 2026 | 1,346.00 | 1,354.00 | 1,339.00 | 1,348.00 | 1,348.00 | 0.97% | 75,500 |
| Jan 14, 2026 | 1,324.00 | 1,336.00 | 1,318.00 | 1,335.00 | 1,335.00 | 1.29% | 104,200 |
| Jan 13, 2026 | 1,322.00 | 1,325.00 | 1,309.00 | 1,318.00 | 1,318.00 | 0.92% | 96,000 |
| Jan 9, 2026 | 1,310.00 | 1,323.00 | 1,303.00 | 1,306.00 | 1,306.00 | - | 57,900 |
| Jan 8, 2026 | 1,310.00 | 1,317.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.53% | 61,500 |
| Jan 7, 2026 | 1,287.00 | 1,314.00 | 1,282.00 | 1,313.00 | 1,313.00 | 2.02% | 90,000 |
| Jan 6, 2026 | 1,285.00 | 1,294.00 | 1,284.00 | 1,287.00 | 1,287.00 | 0.63% | 78,100 |
| Jan 5, 2026 | 1,277.00 | 1,283.00 | 1,272.00 | 1,279.00 | 1,279.00 | 0.31% | 91,000 |
| Dec 30, 2025 | 1,270.00 | 1,277.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.55% | 75,200 |
| Dec 29, 2025 | 1,260.00 | 1,271.00 | 1,257.00 | 1,268.00 | 1,268.00 | 1.20% | 95,800 |
| Dec 26, 2025 | 1,260.00 | 1,260.00 | 1,249.00 | 1,253.00 | 1,253.00 | 0.24% | 49,700 |
| Dec 25, 2025 | 1,255.00 | 1,257.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.08% | 33,200 |
| Dec 24, 2025 | 1,253.00 | 1,253.00 | 1,247.00 | 1,249.00 | 1,249.00 | -0.16% | 54,400 |
| Dec 23, 2025 | 1,242.00 | 1,253.00 | 1,242.00 | 1,251.00 | 1,251.00 | 0.48% | 94,300 |
| Dec 22, 2025 | 1,246.00 | 1,249.00 | 1,242.00 | 1,245.00 | 1,245.00 | 0.16% | 57,600 |
| Dec 19, 2025 | 1,232.00 | 1,244.00 | 1,232.00 | 1,243.00 | 1,243.00 | 0.89% | 58,000 |
| Dec 18, 2025 | 1,221.00 | 1,232.00 | 1,216.00 | 1,232.00 | 1,232.00 | 0.90% | 34,400 |
| Dec 17, 2025 | 1,228.00 | 1,228.00 | 1,220.00 | 1,221.00 | 1,221.00 | - | 34,900 |
| Dec 16, 2025 | 1,242.00 | 1,242.00 | 1,217.00 | 1,221.00 | 1,221.00 | -1.69% | 69,900 |
| Dec 15, 2025 | 1,233.00 | 1,242.00 | 1,230.00 | 1,242.00 | 1,242.00 | 0.73% | 192,100 |
| Dec 12, 2025 | 1,220.00 | 1,233.00 | 1,219.00 | 1,233.00 | 1,233.00 | 1.99% | 98,700 |
| Dec 11, 2025 | 1,228.00 | 1,228.00 | 1,206.00 | 1,209.00 | 1,209.00 | -1.06% | 72,700 |
| Dec 10, 2025 | 1,224.00 | 1,227.00 | 1,219.00 | 1,222.00 | 1,222.00 | 0.33% | 49,300 |
| Dec 9, 2025 | 1,218.00 | 1,222.00 | 1,217.00 | 1,218.00 | 1,218.00 | 0.16% | 40,200 |
| Dec 8, 2025 | 1,209.00 | 1,217.00 | 1,205.00 | 1,216.00 | 1,216.00 | 0.91% | 59,800 |
| Dec 5, 2025 | 1,210.00 | 1,213.00 | 1,204.00 | 1,205.00 | 1,205.00 | -0.58% | 36,600 |
| Dec 4, 2025 | 1,207.00 | 1,215.00 | 1,203.00 | 1,212.00 | 1,212.00 | 0.41% | 51,300 |
| Dec 3, 2025 | 1,208.00 | 1,212.00 | 1,204.00 | 1,207.00 | 1,207.00 | -0.08% | 60,900 |
| Dec 2, 2025 | 1,215.00 | 1,215.00 | 1,202.00 | 1,208.00 | 1,208.00 | -0.33% | 45,000 |
| Dec 1, 2025 | 1,230.00 | 1,230.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.30% | 63,500 |
| Nov 28, 2025 | 1,213.00 | 1,230.00 | 1,213.00 | 1,228.00 | 1,228.00 | 1.24% | 56,400 |
| Nov 27, 2025 | 1,226.00 | 1,227.00 | 1,212.00 | 1,213.00 | 1,213.00 | -0.74% | 69,600 |
| Nov 26, 2025 | 1,219.00 | 1,226.00 | 1,216.00 | 1,222.00 | 1,222.00 | 0.58% | 86,000 |
| Nov 25, 2025 | 1,200.00 | 1,218.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.59% | 89,600 |
| Nov 21, 2025 | 1,166.00 | 1,196.00 | 1,166.00 | 1,196.00 | 1,196.00 | 2.05% | 85,200 |
| Nov 20, 2025 | 1,176.00 | 1,181.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.26% | 95,400 |
| Nov 19, 2025 | 1,177.00 | 1,179.00 | 1,164.00 | 1,169.00 | 1,169.00 | -0.43% | 99,200 |
| Nov 18, 2025 | 1,173.00 | 1,176.00 | 1,168.00 | 1,174.00 | 1,174.00 | -0.09% | 75,300 |
| Nov 17, 2025 | 1,187.00 | 1,187.00 | 1,171.00 | 1,175.00 | 1,175.00 | -0.84% | 77,800 |
| Nov 14, 2025 | 1,188.00 | 1,194.00 | 1,184.00 | 1,185.00 | 1,185.00 | -0.42% | 53,100 |
| Nov 13, 2025 | 1,194.00 | 1,199.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | 40,500 |
| Nov 12, 2025 | 1,186.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.34% | 50,600 |
| Nov 11, 2025 | 1,192.00 | 1,192.00 | 1,173.00 | 1,186.00 | 1,186.00 | 0.42% | 93,800 |
| Nov 10, 2025 | 1,202.00 | 1,202.00 | 1,181.00 | 1,181.00 | 1,181.00 | -1.50% | 83,300 |
| Nov 7, 2025 | 1,199.00 | 1,200.00 | 1,190.00 | 1,199.00 | 1,199.00 | - | 40,200 |