Neturen Co., Ltd. (TYO:5976)
Japan · Delayed Price · Currency is JPY 1,418.00
+30.00 (2.16%)
Mar 5, 2026, 3:30 PM JST
Neturen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,430.00 | 1,438.00 | 1,420.00 | 1,434.00 | - | 3.31% | 25,400 |
| Mar 4, 2026 | 1,422.00 | 1,427.00 | 1,368.00 | 1,388.00 | 1,388.00 | -4.41% | 214,700 |
| Mar 3, 2026 | 1,490.00 | 1,490.00 | 1,452.00 | 1,452.00 | 1,452.00 | -2.68% | 135,700 |
| Mar 2, 2026 | 1,480.00 | 1,499.00 | 1,463.00 | 1,492.00 | 1,492.00 | -1.00% | 106,100 |
| Feb 27, 2026 | 1,465.00 | 1,512.00 | 1,461.00 | 1,507.00 | 1,507.00 | 3.15% | 103,800 |
| Feb 26, 2026 | 1,468.00 | 1,476.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.41% | 111,000 |
| Feb 25, 2026 | 1,490.00 | 1,499.00 | 1,464.00 | 1,467.00 | 1,467.00 | -1.08% | 113,100 |
| Feb 24, 2026 | 1,458.00 | 1,486.00 | 1,451.00 | 1,483.00 | 1,483.00 | 2.28% | 89,500 |
| Feb 20, 2026 | 1,460.00 | 1,461.00 | 1,444.00 | 1,450.00 | 1,450.00 | -0.55% | 88,600 |
| Feb 19, 2026 | 1,450.00 | 1,460.00 | 1,439.00 | 1,458.00 | 1,458.00 | 0.90% | 78,000 |
| Feb 18, 2026 | 1,440.00 | 1,449.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.77% | 42,800 |
| Feb 17, 2026 | 1,437.00 | 1,443.00 | 1,427.00 | 1,434.00 | 1,434.00 | -0.07% | 87,400 |
| Feb 16, 2026 | 1,442.00 | 1,442.00 | 1,426.00 | 1,435.00 | 1,435.00 | 0.35% | 78,900 |
| Feb 13, 2026 | 1,442.00 | 1,446.00 | 1,419.00 | 1,430.00 | 1,430.00 | -1.17% | 116,600 |
| Feb 12, 2026 | 1,438.00 | 1,457.00 | 1,430.00 | 1,447.00 | 1,447.00 | 1.54% | 133,000 |
| Feb 10, 2026 | 1,407.00 | 1,425.00 | 1,405.00 | 1,425.00 | 1,425.00 | 1.28% | 117,700 |
| Feb 9, 2026 | 1,398.00 | 1,410.00 | 1,385.00 | 1,407.00 | 1,407.00 | 2.85% | 159,900 |
| Feb 6, 2026 | 1,370.00 | 1,370.00 | 1,354.00 | 1,368.00 | 1,368.00 | -0.15% | 102,700 |
| Feb 5, 2026 | 1,385.00 | 1,386.00 | 1,364.00 | 1,370.00 | 1,370.00 | -0.22% | 88,900 |
| Feb 4, 2026 | 1,353.00 | 1,378.00 | 1,348.00 | 1,373.00 | 1,373.00 | 1.63% | 132,200 |
| Feb 3, 2026 | 1,337.00 | 1,353.00 | 1,332.00 | 1,351.00 | 1,351.00 | 1.89% | 103,800 |
| Feb 2, 2026 | 1,330.00 | 1,350.00 | 1,325.00 | 1,326.00 | 1,326.00 | 0.53% | 122,400 |
| Jan 30, 2026 | 1,322.00 | 1,325.00 | 1,312.00 | 1,319.00 | 1,319.00 | 0.23% | 78,800 |
| Jan 29, 2026 | 1,312.00 | 1,320.00 | 1,300.00 | 1,316.00 | 1,316.00 | 0.46% | 117,500 |
| Jan 28, 2026 | 1,321.00 | 1,321.00 | 1,304.00 | 1,310.00 | 1,310.00 | -0.83% | 97,600 |
| Jan 27, 2026 | 1,318.00 | 1,329.00 | 1,311.00 | 1,321.00 | 1,321.00 | 0.15% | 96,800 |
| Jan 26, 2026 | 1,340.00 | 1,340.00 | 1,313.00 | 1,319.00 | 1,319.00 | -2.22% | 152,300 |
| Jan 23, 2026 | 1,347.00 | 1,356.00 | 1,342.00 | 1,349.00 | 1,349.00 | 0.15% | 68,300 |
| 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 |