Newtech Co.,Ltd. (TYO:6734)
Japan · Delayed Price · Currency is JPY 2,646.00
+1.00 (0.04%)
Jan 23, 2026, 3:30 PM JST
Newtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,645.00 | 2,646.00 | 2,644.00 | 2,645.00 | 2,645.00 | - | 19,600 |
| Jan 21, 2026 | 2,645.00 | 2,645.00 | 2,644.00 | 2,645.00 | 2,645.00 | - | 8,000 |
| Jan 20, 2026 | 2,644.00 | 2,645.00 | 2,644.00 | 2,645.00 | 2,645.00 | 0.04% | 8,900 |
| Jan 19, 2026 | 2,643.00 | 2,644.00 | 2,643.00 | 2,644.00 | 2,644.00 | 0.04% | 6,800 |
| Jan 16, 2026 | 2,644.00 | 2,644.00 | 2,643.00 | 2,643.00 | 2,643.00 | - | 4,400 |
| Jan 15, 2026 | 2,644.00 | 2,644.00 | 2,643.00 | 2,643.00 | 2,643.00 | -0.04% | 3,200 |
| Jan 14, 2026 | 2,643.00 | 2,644.00 | 2,643.00 | 2,644.00 | 2,644.00 | 0.04% | 18,300 |
| Jan 13, 2026 | 2,643.00 | 2,644.00 | 2,643.00 | 2,643.00 | 2,643.00 | - | 5,000 |
| Jan 9, 2026 | 2,644.00 | 2,645.00 | 2,643.00 | 2,643.00 | 2,643.00 | - | 10,100 |
| Jan 8, 2026 | 2,644.00 | 2,644.00 | 2,643.00 | 2,643.00 | 2,643.00 | - | 2,600 |
| Jan 7, 2026 | 2,644.00 | 2,644.00 | 2,643.00 | 2,643.00 | 2,643.00 | - | 3,800 |
| Jan 6, 2026 | 2,643.00 | 2,644.00 | 2,642.00 | 2,643.00 | 2,643.00 | 0.04% | 9,600 |
| Jan 5, 2026 | 2,642.00 | 2,642.00 | 2,641.00 | 2,642.00 | 2,642.00 | 0.04% | 14,000 |
| Dec 30, 2025 | 2,642.00 | 2,642.00 | 2,641.00 | 2,641.00 | 2,641.00 | - | 13,300 |
| Dec 29, 2025 | 2,641.00 | 2,642.00 | 2,641.00 | 2,641.00 | 2,641.00 | 0.04% | 11,400 |
| Dec 26, 2025 | 2,641.00 | 2,642.00 | 2,640.00 | 2,640.00 | 2,640.00 | - | 11,400 |
| Dec 25, 2025 | 2,640.00 | 2,641.00 | 2,640.00 | 2,640.00 | 2,640.00 | 0.04% | 24,500 |
| Dec 24, 2025 | 2,640.00 | 2,640.00 | 2,639.00 | 2,639.00 | 2,639.00 | - | 10,800 |
| Dec 23, 2025 | 2,640.00 | 2,641.00 | 2,639.00 | 2,639.00 | 2,639.00 | -0.04% | 72,100 |
| Dec 22, 2025 | 2,643.00 | 2,646.00 | 2,639.00 | 2,640.00 | 2,640.00 | 20.16% | 215,900 |
| Dec 19, 2025 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 22.26% | 4,700 |
| Dec 18, 2025 | 1,804.00 | 1,804.00 | 1,781.00 | 1,797.00 | 1,797.00 | 0.11% | 600 |
| Dec 17, 2025 | 1,795.00 | 1,795.00 | 1,767.00 | 1,795.00 | 1,795.00 | 0.06% | 1,200 |
| Dec 16, 2025 | 1,788.00 | 1,794.00 | 1,785.00 | 1,794.00 | 1,794.00 | 0.34% | 1,300 |
| Dec 15, 2025 | 1,770.00 | 1,788.00 | 1,770.00 | 1,788.00 | 1,788.00 | 0.68% | 1,200 |
| Dec 12, 2025 | 1,769.00 | 1,777.00 | 1,763.00 | 1,776.00 | 1,776.00 | -0.22% | 3,200 |
| Dec 11, 2025 | 1,780.00 | 1,807.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.22% | 2,000 |
| Dec 10, 2025 | 1,770.00 | 1,784.00 | 1,759.00 | 1,784.00 | 1,784.00 | - | 1,200 |
| Dec 9, 2025 | 1,744.00 | 1,795.00 | 1,744.00 | 1,784.00 | 1,784.00 | 0.39% | 2,400 |
| Dec 8, 2025 | 1,753.00 | 1,778.00 | 1,753.00 | 1,777.00 | 1,777.00 | -0.17% | 1,600 |
| Dec 5, 2025 | 1,787.00 | 1,787.00 | 1,766.00 | 1,780.00 | 1,780.00 | -0.50% | 1,100 |
| Dec 4, 2025 | 1,763.00 | 1,789.00 | 1,761.00 | 1,789.00 | 1,789.00 | 0.90% | 1,700 |
| Dec 3, 2025 | 1,822.00 | 1,822.00 | 1,706.00 | 1,773.00 | 1,773.00 | -3.11% | 22,800 |
| Dec 2, 2025 | 1,820.00 | 1,844.00 | 1,820.00 | 1,830.00 | 1,830.00 | 0.55% | 1,700 |
| Dec 1, 2025 | 1,826.00 | 1,830.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.11% | 3,700 |
| Nov 28, 2025 | 1,820.00 | 1,822.00 | 1,800.00 | 1,822.00 | 1,822.00 | 0.66% | 900 |
| Nov 27, 2025 | 1,810.00 | 1,826.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.11% | 3,700 |
| Nov 26, 2025 | 1,810.00 | 1,810.00 | 1,776.00 | 1,808.00 | 1,808.00 | 1.46% | 2,500 |
| Nov 25, 2025 | 1,775.00 | 1,798.00 | 1,775.00 | 1,782.00 | 1,782.00 | 0.11% | 800 |
| Nov 21, 2025 | 1,754.00 | 1,790.00 | 1,735.00 | 1,780.00 | 1,780.00 | - | 3,200 |
| Nov 20, 2025 | 1,813.00 | 1,813.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 1,800 |
| Nov 19, 2025 | 1,731.00 | 1,800.00 | 1,711.00 | 1,780.00 | 1,780.00 | 2.59% | 41,400 |
| Nov 18, 2025 | 1,770.00 | 1,770.00 | 1,735.00 | 1,735.00 | 1,735.00 | -1.98% | 3,400 |
| Nov 17, 2025 | 1,771.00 | 1,780.00 | 1,763.00 | 1,770.00 | 1,770.00 | -0.06% | 2,600 |
| Nov 14, 2025 | 1,777.00 | 1,783.00 | 1,741.00 | 1,771.00 | 1,771.00 | -0.78% | 3,700 |
| Nov 13, 2025 | 1,780.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,785.00 | 1.59% | 2,600 |
| Nov 12, 2025 | 1,761.00 | 1,770.00 | 1,751.00 | 1,757.00 | 1,757.00 | -0.57% | 1,600 |
| Nov 11, 2025 | 1,760.00 | 1,777.00 | 1,745.00 | 1,767.00 | 1,767.00 | 0.40% | 1,300 |
| Nov 10, 2025 | 1,738.00 | 1,763.00 | 1,738.00 | 1,760.00 | 1,760.00 | 1.09% | 3,700 |
| Nov 7, 2025 | 1,740.00 | 1,750.00 | 1,740.00 | 1,741.00 | 1,741.00 | -2.79% | 2,900 |