Neturen Co., Ltd. (TYO:5976)
Japan · Delayed Price · Currency is JPY 1,310.00
+2.00 (0.15%)
Jul 6, 2026, 3:30 PM JST
Neturen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,295.00 | 1,312.00 | 1,293.00 | 1,308.00 | 1,308.00 | 1.63% | 58,600 |
| Jul 2, 2026 | 1,293.00 | 1,300.00 | 1,287.00 | 1,287.00 | 1,287.00 | - | 47,400 |
| Jul 1, 2026 | 1,284.00 | 1,292.00 | 1,283.00 | 1,287.00 | 1,287.00 | 0.31% | 38,300 |
| Jun 30, 2026 | 1,292.00 | 1,293.00 | 1,277.00 | 1,283.00 | 1,283.00 | -0.47% | 85,200 |
| Jun 29, 2026 | 1,284.00 | 1,289.00 | 1,278.00 | 1,289.00 | 1,289.00 | 0.78% | 78,500 |
| Jun 26, 2026 | 1,290.00 | 1,290.00 | 1,271.00 | 1,279.00 | 1,279.00 | -0.16% | 73,600 |
| Jun 25, 2026 | 1,285.00 | 1,290.00 | 1,278.00 | 1,281.00 | 1,281.00 | 0.23% | 44,500 |
| Jun 24, 2026 | 1,287.00 | 1,287.00 | 1,274.00 | 1,278.00 | 1,278.00 | -0.31% | 65,700 |
| Jun 23, 2026 | 1,300.00 | 1,302.00 | 1,282.00 | 1,282.00 | 1,282.00 | -1.76% | 60,400 |
| Jun 22, 2026 | 1,293.00 | 1,306.00 | 1,289.00 | 1,305.00 | 1,305.00 | 0.85% | 41,400 |
| Jun 19, 2026 | 1,298.00 | 1,302.00 | 1,288.00 | 1,294.00 | 1,294.00 | -0.31% | 90,700 |
| Jun 18, 2026 | 1,287.00 | 1,301.00 | 1,285.00 | 1,298.00 | 1,298.00 | 0.85% | 49,800 |
| Jun 17, 2026 | 1,295.00 | 1,303.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.16% | 57,600 |
| Jun 16, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.31% | 57,600 |
| Jun 15, 2026 | 1,300.00 | 1,315.00 | 1,300.00 | 1,302.00 | 1,302.00 | 0.85% | 105,200 |
| Jun 12, 2026 | 1,285.00 | 1,298.00 | 1,283.00 | 1,291.00 | 1,291.00 | 1.25% | 122,000 |
| Jun 11, 2026 | 1,276.00 | 1,279.00 | 1,263.00 | 1,275.00 | 1,275.00 | -0.08% | 125,300 |
| Jun 10, 2026 | 1,281.00 | 1,288.00 | 1,268.00 | 1,276.00 | 1,276.00 | -0.39% | 103,400 |
| Jun 9, 2026 | 1,280.00 | 1,294.00 | 1,278.00 | 1,281.00 | 1,281.00 | 0.47% | 87,400 |
| Jun 8, 2026 | 1,269.00 | 1,279.00 | 1,266.00 | 1,275.00 | 1,275.00 | -1.09% | 97,300 |
| Jun 5, 2026 | 1,272.00 | 1,294.00 | 1,270.00 | 1,289.00 | 1,289.00 | 1.34% | 79,000 |
| Jun 4, 2026 | 1,271.00 | 1,273.00 | 1,261.00 | 1,272.00 | 1,272.00 | -0.39% | 61,900 |
| Jun 3, 2026 | 1,262.00 | 1,284.00 | 1,261.00 | 1,277.00 | 1,277.00 | 1.27% | 79,100 |
| Jun 2, 2026 | 1,260.00 | 1,265.00 | 1,246.00 | 1,261.00 | 1,261.00 | -0.63% | 107,800 |
| Jun 1, 2026 | 1,300.00 | 1,300.00 | 1,269.00 | 1,269.00 | 1,269.00 | -3.06% | 105,000 |
| May 29, 2026 | 1,294.00 | 1,320.00 | 1,294.00 | 1,309.00 | 1,309.00 | 1.16% | 74,300 |
| May 28, 2026 | 1,287.00 | 1,296.00 | 1,279.00 | 1,294.00 | 1,294.00 | 0.31% | 75,500 |
| May 27, 2026 | 1,291.00 | 1,299.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.15% | 76,100 |
| May 26, 2026 | 1,285.00 | 1,299.00 | 1,277.00 | 1,292.00 | 1,292.00 | 0.78% | 85,000 |
| May 25, 2026 | 1,274.00 | 1,286.00 | 1,272.00 | 1,282.00 | 1,282.00 | 0.63% | 71,500 |
| May 22, 2026 | 1,270.00 | 1,278.00 | 1,265.00 | 1,274.00 | 1,274.00 | 0.71% | 73,600 |
| May 21, 2026 | 1,267.00 | 1,275.00 | 1,259.00 | 1,265.00 | 1,265.00 | 0.72% | 82,300 |
| May 20, 2026 | 1,267.00 | 1,270.00 | 1,246.00 | 1,256.00 | 1,256.00 | -0.87% | 148,900 |
| May 19, 2026 | 1,268.00 | 1,280.00 | 1,263.00 | 1,267.00 | 1,267.00 | -0.08% | 122,300 |
| May 18, 2026 | 1,266.00 | 1,272.00 | 1,258.00 | 1,268.00 | 1,268.00 | -0.16% | 121,100 |
| May 15, 2026 | 1,298.00 | 1,304.00 | 1,262.00 | 1,270.00 | 1,270.00 | -2.61% | 157,600 |
| May 14, 2026 | 1,366.00 | 1,366.00 | 1,298.00 | 1,304.00 | 1,304.00 | 1.48% | 216,500 |
| May 13, 2026 | 1,298.00 | 1,304.00 | 1,281.00 | 1,285.00 | 1,285.00 | -0.70% | 80,800 |
| May 12, 2026 | 1,315.00 | 1,325.00 | 1,291.00 | 1,294.00 | 1,294.00 | -1.52% | 127,700 |
| May 11, 2026 | 1,314.00 | 1,322.00 | 1,311.00 | 1,314.00 | 1,314.00 | 0.38% | 53,700 |
| May 8, 2026 | 1,310.00 | 1,314.00 | 1,297.00 | 1,309.00 | 1,309.00 | -0.76% | 66,900 |
| May 7, 2026 | 1,300.00 | 1,326.00 | 1,300.00 | 1,319.00 | 1,319.00 | 1.93% | 66,000 |
| May 1, 2026 | 1,290.00 | 1,294.00 | 1,278.00 | 1,294.00 | 1,294.00 | 0.08% | 49,600 |
| Apr 30, 2026 | 1,296.00 | 1,298.00 | 1,284.00 | 1,293.00 | 1,293.00 | -0.92% | 109,300 |
| Apr 28, 2026 | 1,284.00 | 1,305.00 | 1,282.00 | 1,305.00 | 1,305.00 | 1.48% | 145,900 |
| Apr 27, 2026 | 1,277.00 | 1,287.00 | 1,275.00 | 1,286.00 | 1,286.00 | 0.23% | 72,500 |
| Apr 24, 2026 | 1,290.00 | 1,293.00 | 1,274.00 | 1,283.00 | 1,283.00 | -0.93% | 67,300 |
| Apr 23, 2026 | 1,288.00 | 1,295.00 | 1,282.00 | 1,295.00 | 1,295.00 | 0.31% | 51,900 |
| Apr 22, 2026 | 1,315.00 | 1,320.00 | 1,291.00 | 1,291.00 | 1,291.00 | -2.27% | 71,000 |
| Apr 21, 2026 | 1,327.00 | 1,329.00 | 1,318.00 | 1,321.00 | 1,321.00 | - | 43,500 |