Hotel Newgrand Co., Ltd. (TYO:9720)
Japan · Delayed Price · Currency is JPY 5,910.00
+10.00 (0.17%)
Feb 16, 2026, 11:05 AM JST
Hotel Newgrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 6,590.00 | 6,610.00 | 6,590.00 | 6,610.00 | 6,585.11 | 0.15% | 400 |
| Nov 20, 2025 | 6,650.00 | 6,650.00 | 6,600.00 | 6,600.00 | 6,575.15 | -0.75% | 800 |
| Nov 19, 2025 | 6,630.00 | 6,680.00 | 6,620.00 | 6,650.00 | 6,624.96 | -0.45% | 500 |
| Nov 18, 2025 | 6,670.00 | 6,680.00 | 6,670.00 | 6,680.00 | 6,654.85 | -0.15% | 300 |
| Nov 17, 2025 | 6,600.00 | 6,700.00 | 6,600.00 | 6,690.00 | 6,664.81 | 1.36% | 1,300 |
| Nov 14, 2025 | 6,630.00 | 6,640.00 | 6,590.00 | 6,600.00 | 6,575.15 | 0.15% | 500 |
| Nov 13, 2025 | 6,580.00 | 6,590.00 | 6,580.00 | 6,590.00 | 6,565.19 | 0.30% | 200 |
| Nov 12, 2025 | 6,570.00 | 6,650.00 | 6,560.00 | 6,570.00 | 6,545.26 | 0.61% | 600 |
| Nov 11, 2025 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 6,505.41 | - | 100 |
| Nov 10, 2025 | 6,590.00 | 6,590.00 | 6,530.00 | 6,530.00 | 6,505.41 | -0.91% | 900 |
| Nov 7, 2025 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,565.19 | 0.92% | 100 |
| Nov 6, 2025 | 6,610.00 | 6,610.00 | 6,530.00 | 6,530.00 | 6,505.41 | -1.21% | 1,100 |