Neturen Co., Ltd. (TYO:5976)
Japan · Delayed Price · Currency is JPY 1,323.00
-11.00 (-0.82%)
Nov 4, 2026, 3:30 PM JST
Neturen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,339.00 | 1,343.00 | 1,308.00 | 1,323.00 | 1,323.00 | -0.82% | 91,300 |
| Nov 2, 2026 | 1,332.00 | 1,347.00 | 1,332.00 | 1,334.00 | 1,334.00 | -0.82% | 72,500 |
| Oct 30, 2026 | 1,351.00 | 1,374.00 | 1,341.00 | 1,345.00 | 1,345.00 | 0.15% | 108,900 |
| Oct 29, 2026 | 1,363.00 | 1,365.00 | 1,337.00 | 1,343.00 | 1,343.00 | -1.10% | 665,200 |
| Oct 28, 2026 | 1,379.00 | 1,381.00 | 1,355.00 | 1,358.00 | 1,358.00 | -1.45% | 115,300 |
| Oct 27, 2026 | 1,373.00 | 1,378.00 | 1,366.00 | 1,378.00 | 1,378.00 | 0.29% | 84,600 |
| Oct 26, 2026 | 1,373.00 | 1,378.00 | 1,368.00 | 1,374.00 | 1,374.00 | -0.07% | 112,700 |
| Oct 23, 2026 | 1,384.00 | 1,388.00 | 1,362.00 | 1,375.00 | 1,375.00 | -1.22% | 114,800 |
| Oct 22, 2026 | 1,395.00 | 1,396.00 | 1,385.00 | 1,392.00 | 1,392.00 | -0.22% | 68,800 |
| Oct 21, 2026 | 1,394.00 | 1,400.00 | 1,386.00 | 1,395.00 | 1,395.00 | 0.36% | 71,900 |
| Oct 20, 2026 | 1,405.00 | 1,413.00 | 1,384.00 | 1,390.00 | 1,390.00 | -1.35% | 74,400 |
| Oct 19, 2026 | 1,406.00 | 1,410.00 | 1,396.00 | 1,409.00 | 1,409.00 | -0.21% | 87,300 |
| Oct 16, 2026 | 1,419.00 | 1,424.00 | 1,403.00 | 1,412.00 | 1,412.00 | 1.44% | 91,300 |
| 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% | 74,100 |
| 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 |