Neturen Co., Ltd. (TYO:5976)
Japan · Delayed Price · Currency is JPY 1,491.00
-3.00 (-0.20%)
Sep 4, 2026, 3:30 PM JST
Neturen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,495.00 | 1,495.00 | 1,481.00 | 1,488.00 | - | -0.40% | 25,000 |
| Sep 3, 2026 | 1,508.00 | 1,510.00 | 1,486.00 | 1,494.00 | 1,494.00 | -0.33% | 57,100 |
| Sep 2, 2026 | 1,515.00 | 1,518.00 | 1,491.00 | 1,499.00 | 1,499.00 | -1.83% | 103,600 |
| Sep 1, 2026 | 1,517.00 | 1,528.00 | 1,513.00 | 1,527.00 | 1,527.00 | - | 81,400 |
| Aug 31, 2026 | 1,525.00 | 1,530.00 | 1,515.00 | 1,527.00 | 1,527.00 | -0.52% | 80,100 |
| Aug 28, 2026 | 1,540.00 | 1,549.00 | 1,526.00 | 1,535.00 | 1,535.00 | 0.07% | 75,500 |
| Aug 27, 2026 | 1,555.00 | 1,565.00 | 1,532.00 | 1,534.00 | 1,534.00 | -1.60% | 97,500 |
| Aug 26, 2026 | 1,550.00 | 1,568.00 | 1,550.00 | 1,559.00 | 1,559.00 | 1.10% | 56,000 |
| Aug 25, 2026 | 1,560.00 | 1,567.00 | 1,537.00 | 1,542.00 | 1,542.00 | -0.77% | 90,500 |
| Aug 24, 2026 | 1,572.00 | 1,578.00 | 1,551.00 | 1,554.00 | 1,554.00 | -0.58% | 123,900 |
| Aug 21, 2026 | 1,520.00 | 1,566.00 | 1,508.00 | 1,563.00 | 1,563.00 | 3.10% | 135,500 |
| Aug 20, 2026 | 1,495.00 | 1,520.00 | 1,491.00 | 1,516.00 | 1,516.00 | 1.40% | 88,800 |
| Aug 19, 2026 | 1,523.00 | 1,525.00 | 1,494.00 | 1,495.00 | 1,495.00 | -1.32% | 86,900 |
| Aug 18, 2026 | 1,500.00 | 1,521.00 | 1,499.00 | 1,515.00 | 1,515.00 | 0.73% | 88,100 |
| Aug 17, 2026 | 1,488.00 | 1,504.00 | 1,484.00 | 1,504.00 | 1,504.00 | 0.67% | 102,100 |
| Aug 14, 2026 | 1,458.00 | 1,498.00 | 1,457.00 | 1,494.00 | 1,494.00 | 1.84% | 97,200 |
| Aug 13, 2026 | 1,475.00 | 1,480.00 | 1,458.00 | 1,467.00 | 1,467.00 | -0.34% | 79,500 |
| Aug 12, 2026 | 1,472.00 | 1,475.00 | 1,460.00 | 1,472.00 | 1,472.00 | - | 81,400 |
| Aug 10, 2026 | 1,458.00 | 1,490.00 | 1,454.00 | 1,472.00 | 1,472.00 | 0.96% | 115,400 |
| Aug 7, 2026 | 1,500.00 | 1,501.00 | 1,441.00 | 1,458.00 | 1,458.00 | 4.22% | 253,500 |
| Aug 6, 2026 | 1,388.00 | 1,403.00 | 1,383.00 | 1,399.00 | 1,399.00 | 0.79% | 74,600 |
| Aug 5, 2026 | 1,380.00 | 1,394.00 | 1,379.00 | 1,388.00 | 1,388.00 | 1.09% | 53,600 |
| Aug 4, 2026 | 1,377.00 | 1,386.00 | 1,368.00 | 1,373.00 | 1,373.00 | -0.29% | 63,900 |
| Aug 3, 2026 | 1,381.00 | 1,382.00 | 1,361.00 | 1,377.00 | 1,377.00 | -0.22% | 82,300 |
| Jul 31, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,380.00 | 1,380.00 | -1.43% | 93,800 |
| Jul 30, 2026 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.50% | 107,800 |
| Jul 29, 2026 | 1,386.00 | 1,397.00 | 1,380.00 | 1,393.00 | 1,393.00 | 0.51% | 82,100 |
| Jul 28, 2026 | 1,395.00 | 1,396.00 | 1,373.00 | 1,386.00 | 1,386.00 | -0.65% | 80,700 |
| Jul 27, 2026 | 1,377.00 | 1,397.00 | 1,377.00 | 1,395.00 | 1,395.00 | 2.05% | 77,600 |
| Jul 24, 2026 | 1,363.00 | 1,369.00 | 1,358.00 | 1,367.00 | 1,367.00 | 0.29% | 45,000 |
| Jul 23, 2026 | 1,358.00 | 1,363.00 | 1,354.00 | 1,363.00 | 1,363.00 | 0.66% | 40,600 |
| Jul 22, 2026 | 1,351.00 | 1,360.00 | 1,350.00 | 1,354.00 | 1,354.00 | 0.97% | 66,900 |
| Jul 21, 2026 | 1,338.00 | 1,349.00 | 1,337.00 | 1,341.00 | 1,341.00 | 1.13% | 100,800 |
| Jul 17, 2026 | 1,335.00 | 1,345.00 | 1,319.00 | 1,326.00 | 1,326.00 | -0.75% | 61,800 |
| Jul 16, 2026 | 1,345.00 | 1,353.00 | 1,336.00 | 1,336.00 | 1,336.00 | -0.60% | 67,900 |
| Jul 15, 2026 | 1,354.00 | 1,354.00 | 1,341.00 | 1,344.00 | 1,344.00 | 0.83% | 61,400 |
| Jul 14, 2026 | 1,323.00 | 1,339.00 | 1,322.00 | 1,333.00 | 1,333.00 | 0.76% | 72,400 |
| Jul 13, 2026 | 1,320.00 | 1,333.00 | 1,320.00 | 1,323.00 | 1,323.00 | 0.76% | 55,100 |
| Jul 10, 2026 | 1,320.00 | 1,320.00 | 1,307.00 | 1,313.00 | 1,313.00 | 0.46% | 61,600 |
| Jul 9, 2026 | 1,320.00 | 1,323.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.76% | 44,000 |
| Jul 8, 2026 | 1,324.00 | 1,325.00 | 1,314.00 | 1,317.00 | 1,317.00 | 0.15% | 64,500 |
| Jul 7, 2026 | 1,320.00 | 1,328.00 | 1,313.00 | 1,315.00 | 1,315.00 | 0.38% | 52,800 |
| Jul 6, 2026 | 1,313.00 | 1,322.00 | 1,308.00 | 1,310.00 | 1,310.00 | 0.15% | 50,600 |
| 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 |