Neturen Co., Ltd. (TYO:5976)
Japan · Delayed Price · Currency is JPY 1,392.00
-46.00 (-3.20%)
Oct 15, 2026, 3:30 PM JST
Neturen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,430.00 | 1,435.00 | 1,392.00 | 1,392.00 | 1,392.00 | -3.20% | 152,800 |
| Oct 14, 2026 | 1,437.00 | 1,438.00 | 1,429.00 | 1,438.00 | 1,438.00 | 0.07% | 47,400 |
| Oct 13, 2026 | 1,426.00 | 1,437.00 | 1,414.00 | 1,437.00 | 1,437.00 | 1.48% | 80,800 |
| Oct 9, 2026 | 1,425.00 | 1,432.00 | 1,416.00 | 1,416.00 | 1,416.00 | -0.63% | 63,500 |
| Oct 8, 2026 | 1,435.00 | 1,435.00 | 1,416.00 | 1,425.00 | 1,425.00 | -1.11% | 85,400 |
| Oct 7, 2026 | 1,449.00 | 1,457.00 | 1,435.00 | 1,441.00 | 1,441.00 | -0.55% | 70,100 |
| Oct 6, 2026 | 1,438.00 | 1,452.00 | 1,438.00 | 1,449.00 | 1,449.00 | 0.76% | 50,700 |
| Oct 5, 2026 | 1,443.00 | 1,446.00 | 1,429.00 | 1,438.00 | 1,438.00 | -0.28% | 65,700 |
| Oct 2, 2026 | 1,442.00 | 1,453.00 | 1,436.00 | 1,442.00 | 1,442.00 | -0.41% | 66,300 |
| Oct 1, 2026 | 1,435.00 | 1,449.00 | 1,420.00 | 1,448.00 | 1,448.00 | 0.91% | 75,800 |
| Sep 30, 2026 | 1,420.00 | 1,441.00 | 1,419.00 | 1,435.00 | 1,435.00 | 0.56% | 87,700 |
| Sep 29, 2026 | 1,448.00 | 1,448.00 | 1,417.00 | 1,427.00 | 1,427.00 | -1.31% | 125,000 |
| Sep 28, 2026 | 1,482.00 | 1,487.00 | 1,479.00 | 1,481.00 | 1,446.00 | -0.07% | 142,000 |
| Sep 25, 2026 | 1,483.00 | 1,487.00 | 1,474.00 | 1,482.00 | 1,446.98 | 0.07% | 97,300 |
| Sep 24, 2026 | 1,481.00 | 1,486.00 | 1,474.00 | 1,481.00 | 1,446.00 | - | 108,000 |
| Sep 18, 2026 | 1,500.00 | 1,505.00 | 1,476.00 | 1,481.00 | 1,446.00 | -0.87% | 136,100 |
| Sep 17, 2026 | 1,484.00 | 1,498.00 | 1,482.00 | 1,494.00 | 1,458.69 | 0.67% | 75,200 |
| Sep 16, 2026 | 1,470.00 | 1,486.00 | 1,469.00 | 1,484.00 | 1,448.93 | 1.02% | 50,200 |
| Sep 15, 2026 | 1,459.00 | 1,475.00 | 1,459.00 | 1,469.00 | 1,434.28 | 0.75% | 68,000 |
| Sep 14, 2026 | 1,446.00 | 1,460.00 | 1,439.00 | 1,458.00 | 1,423.54 | 0.83% | 49,200 |
| Sep 11, 2026 | 1,441.00 | 1,462.00 | 1,436.00 | 1,446.00 | 1,411.83 | -0.82% | 73,700 |
| Sep 10, 2026 | 1,450.00 | 1,461.00 | 1,442.00 | 1,458.00 | 1,423.54 | -0.34% | 72,500 |
| Sep 9, 2026 | 1,467.00 | 1,470.00 | 1,455.00 | 1,463.00 | 1,428.43 | -0.41% | 65,600 |
| Sep 8, 2026 | 1,492.00 | 1,492.00 | 1,469.00 | 1,469.00 | 1,434.28 | -1.54% | 62,500 |
| Sep 7, 2026 | 1,493.00 | 1,507.00 | 1,492.00 | 1,492.00 | 1,456.74 | 0.07% | 53,400 |
| Sep 4, 2026 | 1,495.00 | 1,495.00 | 1,481.00 | 1,491.00 | 1,455.76 | -0.20% | 65,100 |
| Sep 3, 2026 | 1,508.00 | 1,510.00 | 1,486.00 | 1,494.00 | 1,458.69 | -0.33% | 57,100 |
| Sep 2, 2026 | 1,515.00 | 1,518.00 | 1,491.00 | 1,499.00 | 1,463.57 | -1.83% | 103,600 |
| Sep 1, 2026 | 1,517.00 | 1,528.00 | 1,513.00 | 1,527.00 | 1,490.91 | - | 81,400 |
| Aug 31, 2026 | 1,525.00 | 1,530.00 | 1,515.00 | 1,527.00 | 1,490.91 | -0.52% | 80,100 |
| Aug 28, 2026 | 1,540.00 | 1,549.00 | 1,526.00 | 1,535.00 | 1,498.72 | 0.07% | 75,500 |
| Aug 27, 2026 | 1,555.00 | 1,565.00 | 1,532.00 | 1,534.00 | 1,497.75 | -1.60% | 97,500 |
| Aug 26, 2026 | 1,550.00 | 1,568.00 | 1,550.00 | 1,559.00 | 1,522.16 | 1.10% | 56,000 |
| Aug 25, 2026 | 1,560.00 | 1,567.00 | 1,537.00 | 1,542.00 | 1,505.56 | -0.77% | 90,500 |
| Aug 24, 2026 | 1,572.00 | 1,578.00 | 1,551.00 | 1,554.00 | 1,517.27 | -0.58% | 123,900 |
| Aug 21, 2026 | 1,520.00 | 1,566.00 | 1,508.00 | 1,563.00 | 1,526.06 | 3.10% | 135,500 |
| Aug 20, 2026 | 1,495.00 | 1,520.00 | 1,491.00 | 1,516.00 | 1,480.17 | 1.40% | 88,800 |
| Aug 19, 2026 | 1,523.00 | 1,525.00 | 1,494.00 | 1,495.00 | 1,459.67 | -1.32% | 86,900 |
| Aug 18, 2026 | 1,500.00 | 1,521.00 | 1,499.00 | 1,515.00 | 1,479.20 | 0.73% | 88,100 |
| Aug 17, 2026 | 1,488.00 | 1,504.00 | 1,484.00 | 1,504.00 | 1,468.46 | 0.67% | 102,100 |
| Aug 14, 2026 | 1,458.00 | 1,498.00 | 1,457.00 | 1,494.00 | 1,458.69 | 1.84% | 97,200 |
| Aug 13, 2026 | 1,475.00 | 1,480.00 | 1,458.00 | 1,467.00 | 1,432.33 | -0.34% | 79,500 |
| Aug 12, 2026 | 1,472.00 | 1,475.00 | 1,460.00 | 1,472.00 | 1,437.21 | - | 81,400 |
| Aug 10, 2026 | 1,458.00 | 1,490.00 | 1,454.00 | 1,472.00 | 1,437.21 | 0.96% | 115,400 |
| Aug 7, 2026 | 1,500.00 | 1,501.00 | 1,441.00 | 1,458.00 | 1,423.54 | 4.22% | 253,500 |
| Aug 6, 2026 | 1,388.00 | 1,403.00 | 1,383.00 | 1,399.00 | 1,365.94 | 0.79% | 74,600 |
| Aug 5, 2026 | 1,380.00 | 1,394.00 | 1,379.00 | 1,388.00 | 1,355.20 | 1.09% | 53,600 |
| Aug 4, 2026 | 1,377.00 | 1,386.00 | 1,368.00 | 1,373.00 | 1,340.55 | -0.29% | 63,900 |
| Aug 3, 2026 | 1,381.00 | 1,382.00 | 1,361.00 | 1,377.00 | 1,344.46 | -0.22% | 82,300 |
| Jul 31, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,380.00 | 1,347.39 | -1.43% | 93,800 |