Neturen Co., Ltd. (TYO:5976)
Japan · Delayed Price · Currency is JPY 1,292.00
+10.00 (0.78%)
May 26, 2026, 3:30 PM JST
Neturen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1,325.00 | 1,327.00 | 1,314.00 | 1,321.00 | 1,321.00 | 0.30% | 50,300 |
| Apr 17, 2026 | 1,322.00 | 1,330.00 | 1,316.00 | 1,317.00 | 1,317.00 | -0.38% | 44,200 |
| Apr 16, 2026 | 1,320.00 | 1,328.00 | 1,320.00 | 1,322.00 | 1,322.00 | 0.15% | 61,800 |
| Apr 15, 2026 | 1,330.00 | 1,336.00 | 1,313.00 | 1,320.00 | 1,320.00 | 0.23% | 64,700 |
| Apr 14, 2026 | 1,317.00 | 1,327.00 | 1,310.00 | 1,317.00 | 1,317.00 | 0.30% | 77,800 |
| Apr 13, 2026 | 1,310.00 | 1,327.00 | 1,306.00 | 1,313.00 | 1,313.00 | 0.31% | 67,100 |
| Apr 10, 2026 | 1,320.00 | 1,326.00 | 1,305.00 | 1,309.00 | 1,309.00 | -0.76% | 61,800 |
| Apr 9, 2026 | 1,330.00 | 1,338.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.45% | 76,600 |
| Apr 8, 2026 | 1,333.00 | 1,333.00 | 1,318.00 | 1,325.00 | 1,325.00 | 1.69% | 96,200 |
| Apr 7, 2026 | 1,305.00 | 1,311.00 | 1,296.00 | 1,303.00 | 1,303.00 | 0.46% | 56,100 |
| Apr 6, 2026 | 1,292.00 | 1,304.00 | 1,291.00 | 1,297.00 | 1,297.00 | 0.31% | 48,000 |
| Apr 3, 2026 | 1,291.00 | 1,303.00 | 1,290.00 | 1,293.00 | 1,293.00 | 0.31% | 38,400 |
| Apr 2, 2026 | 1,301.00 | 1,316.00 | 1,288.00 | 1,289.00 | 1,289.00 | -0.85% | 101,300 |
| Apr 1, 2026 | 1,280.00 | 1,300.00 | 1,278.00 | 1,300.00 | 1,300.00 | 3.50% | 106,100 |
| Mar 31, 2026 | 1,251.00 | 1,264.00 | 1,243.00 | 1,256.00 | 1,256.00 | -0.32% | 156,800 |
| Mar 30, 2026 | 1,250.00 | 1,264.00 | 1,243.00 | 1,260.00 | 1,260.00 | -2.40% | 186,600 |
| Mar 27, 2026 | 1,320.00 | 1,339.00 | 1,317.00 | 1,329.00 | 1,291.00 | 0.15% | 172,500 |
| Mar 26, 2026 | 1,347.00 | 1,347.00 | 1,316.00 | 1,327.00 | 1,289.06 | -0.67% | 153,300 |
| Mar 25, 2026 | 1,330.00 | 1,343.00 | 1,323.00 | 1,336.00 | 1,297.80 | 1.91% | 111,800 |
| Mar 24, 2026 | 1,305.00 | 1,311.00 | 1,300.00 | 1,311.00 | 1,273.51 | 1.79% | 96,900 |
| Mar 23, 2026 | 1,320.00 | 1,320.00 | 1,283.00 | 1,288.00 | 1,251.17 | -3.16% | 216,500 |
| Mar 19, 2026 | 1,346.00 | 1,346.00 | 1,327.00 | 1,330.00 | 1,291.97 | -2.13% | 119,400 |
| Mar 18, 2026 | 1,345.00 | 1,359.00 | 1,340.00 | 1,359.00 | 1,320.14 | 1.95% | 61,700 |
| Mar 17, 2026 | 1,338.00 | 1,343.00 | 1,330.00 | 1,333.00 | 1,294.89 | 0.68% | 67,000 |
| Mar 16, 2026 | 1,340.00 | 1,340.00 | 1,320.00 | 1,324.00 | 1,286.14 | -1.19% | 131,200 |
| Mar 13, 2026 | 1,341.00 | 1,357.00 | 1,340.00 | 1,340.00 | 1,301.69 | -1.83% | 137,400 |
| Mar 12, 2026 | 1,395.00 | 1,395.00 | 1,362.00 | 1,365.00 | 1,325.97 | -2.22% | 112,100 |
| Mar 11, 2026 | 1,400.00 | 1,414.00 | 1,396.00 | 1,396.00 | 1,356.08 | 0.36% | 85,700 |
| Mar 10, 2026 | 1,390.00 | 1,400.00 | 1,378.00 | 1,391.00 | 1,351.23 | 2.28% | 104,100 |