Hotel Newgrand Co., Ltd. (TYO:9720)
Japan · Delayed Price · Currency is JPY 5,680.00
+20.00 (0.35%)
Mar 16, 2026, 9:00 AM JST
Hotel Newgrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,560.00 | 5,660.00 | 5,560.00 | 5,660.00 | 5,660.00 | 1.98% | 200 |
| Mar 12, 2026 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.77% | 100 |
| Mar 11, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 1.80% | 100 |
| Mar 10, 2026 | 5,550.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,550.00 | 0.91% | 400 |
| Mar 9, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.51% | 600 |
| Mar 6, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.55% | 200 |
| Mar 4, 2026 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | - | - |
| Mar 2, 2026 | 5,830.00 | 5,920.00 | 5,790.00 | 5,790.00 | 5,790.00 | -2.03% | 1,300 |
| Feb 27, 2026 | 5,900.00 | 5,910.00 | 5,900.00 | 5,910.00 | 5,910.00 | 1.90% | 300 |
| Feb 26, 2026 | 5,800.00 | 5,800.00 | 5,770.00 | 5,800.00 | 5,800.00 | -1.69% | 500 |
| Feb 24, 2026 | 5,910.00 | 5,910.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.84% | 300 |
| Feb 19, 2026 | 5,850.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | 0.68% | 200 |
| Feb 16, 2026 | 6,000.00 | 6,000.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.17% | 300 |
| Feb 13, 2026 | 6,020.00 | 6,020.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.80% | 300 |
| Feb 10, 2026 | 6,000.00 | 6,070.00 | 6,000.00 | 6,070.00 | 6,070.00 | 1.17% | 300 |
| Feb 9, 2026 | 5,880.00 | 6,000.00 | 5,880.00 | 6,000.00 | 6,000.00 | 2.04% | 400 |
| Feb 6, 2026 | 6,050.00 | 6,080.00 | 5,880.00 | 5,880.00 | 5,880.00 | -2.81% | 1,000 |
| Feb 5, 2026 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 1.68% | 400 |
| Feb 4, 2026 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1.71% | 100 |
| Jan 30, 2026 | 5,890.00 | 5,890.00 | 5,850.00 | 5,850.00 | 5,850.00 | -1.52% | 800 |
| Jan 29, 2026 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | - | 100 |
| Jan 28, 2026 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | -1.66% | 100 |
| Jan 26, 2026 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 1.68% | 100 |
| Jan 23, 2026 | 5,970.00 | 5,970.00 | 5,940.00 | 5,940.00 | 5,940.00 | -0.50% | 400 |
| Jan 21, 2026 | 6,070.00 | 6,070.00 | 5,970.00 | 5,970.00 | 5,970.00 | -1.65% | 200 |
| Jan 19, 2026 | 6,160.00 | 6,170.00 | 6,070.00 | 6,070.00 | 6,070.00 | -0.98% | 300 |
| Jan 16, 2026 | 6,230.00 | 6,230.00 | 6,130.00 | 6,130.00 | 6,130.00 | - | 300 |
| Jan 15, 2026 | 6,100.00 | 6,130.00 | 6,100.00 | 6,130.00 | 6,130.00 | 1.32% | 300 |
| Jan 14, 2026 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | -0.33% | 100 |
| Jan 13, 2026 | 6,210.00 | 6,210.00 | 6,070.00 | 6,070.00 | 6,070.00 | 1.00% | 400 |
| Jan 9, 2026 | 5,980.00 | 6,010.00 | 5,980.00 | 6,010.00 | 6,010.00 | 0.17% | 200 |
| Jan 8, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.91% | 1,300 |
| Jan 5, 2026 | 6,280.00 | 6,280.00 | 6,180.00 | 6,180.00 | 6,180.00 | - | 200 |
| Dec 30, 2025 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.16% | 200 |
| Dec 29, 2025 | 6,420.00 | 6,420.00 | 6,170.00 | 6,170.00 | 6,170.00 | -2.99% | 500 |
| Dec 25, 2025 | 6,380.00 | 6,380.00 | 6,350.00 | 6,360.00 | 6,360.00 | -0.31% | 500 |
| Dec 24, 2025 | 6,470.00 | 6,470.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.16% | 200 |
| Dec 23, 2025 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | -0.16% | 100 |
| Dec 22, 2025 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | - | 100 |
| Dec 19, 2025 | 6,370.00 | 6,490.00 | 6,370.00 | 6,380.00 | 6,380.00 | -0.16% | 700 |
| Dec 17, 2025 | 6,450.00 | 6,450.00 | 6,330.00 | 6,390.00 | 6,390.00 | -0.93% | 600 |
| Dec 16, 2025 | 6,460.00 | 6,460.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.15% | 200 |
| Dec 11, 2025 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | - | 100 |
| Dec 5, 2025 | 6,500.00 | 6,520.00 | 6,410.00 | 6,460.00 | 6,460.00 | 0.16% | 1,000 |
| Dec 2, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | 300 |
| Dec 1, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.77% | 100 |
| Nov 28, 2025 | 6,510.00 | 6,510.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.66% | 200 |
| Nov 27, 2025 | 6,480.00 | 6,610.00 | 6,350.00 | 6,610.00 | 6,610.00 | 0.15% | 1,100 |
| Nov 26, 2025 | 6,530.00 | 6,650.00 | 6,530.00 | 6,600.00 | 6,575.15 | 0.15% | 1,800 |
| Nov 25, 2025 | 6,590.00 | 6,690.00 | 6,590.00 | 6,590.00 | 6,565.19 | -0.30% | 1,000 |