Hotel Newgrand Co., Ltd. (TYO:9720)
Japan · Delayed Price · Currency is JPY 6,300.00
+30.00 (0.48%)
Oct 23, 2026, 12:48 PM JST
Hotel Newgrand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,300.00 | 6,300.00 | 6,270.00 | 6,300.00 | 6,300.00 | 0.48% | 400 |
| Oct 21, 2026 | 6,350.00 | 6,350.00 | 6,270.00 | 6,270.00 | 6,270.00 | -2.79% | 200 |
| Oct 20, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | 200 |
| Oct 19, 2026 | 6,490.00 | 6,490.00 | 6,340.00 | 6,450.00 | 6,450.00 | -0.92% | 500 |
| Oct 16, 2026 | 6,480.00 | 6,510.00 | 6,480.00 | 6,510.00 | 6,510.00 | 0.46% | 300 |
| Oct 14, 2026 | 6,500.00 | 6,500.00 | 6,480.00 | 6,480.00 | 6,480.00 | -0.31% | 300 |
| Oct 13, 2026 | 6,530.00 | 6,530.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.37% | 200 |
| Oct 8, 2026 | 6,490.00 | 6,590.00 | 6,450.00 | 6,590.00 | 6,590.00 | - | 1,000 |
| Oct 7, 2026 | 6,460.00 | 6,590.00 | 6,460.00 | 6,590.00 | 6,590.00 | 1.38% | 300 |
| Oct 5, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1.56% | 200 |
| Sep 30, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 100 |
| Sep 29, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 100 |
| Sep 28, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 300 |
| Sep 25, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 100 |
| Sep 24, 2026 | 6,440.00 | 6,440.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.62% | 200 |
| Sep 16, 2026 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 1.74% | 100 |
| Sep 14, 2026 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | - | 100 |
| Sep 11, 2026 | 6,350.00 | 6,350.00 | 6,330.00 | 6,330.00 | 6,330.00 | -1.86% | 200 |
| Sep 10, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | 200 |
| Sep 8, 2026 | 6,460.00 | 6,460.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.77% | 200 |
| Sep 7, 2026 | 6,490.00 | 6,500.00 | 6,490.00 | 6,500.00 | 6,500.00 | 0.78% | 300 |
| Sep 4, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | 300 |
| Sep 2, 2026 | 6,440.00 | 6,450.00 | 6,440.00 | 6,450.00 | 6,450.00 | 0.47% | 300 |
| Aug 28, 2026 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 0.47% | 200 |
| Aug 21, 2026 | 6,400.00 | 6,400.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0.16% | 300 |
| Aug 19, 2026 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | -0.78% | 100 |
| Aug 17, 2026 | 6,410.00 | 6,430.00 | 6,410.00 | 6,430.00 | 6,430.00 | 1.58% | 500 |
| Aug 14, 2026 | 6,340.00 | 6,400.00 | 6,330.00 | 6,330.00 | 6,330.00 | - | 500 |
| Aug 13, 2026 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 0.80% | 100 |
| Aug 7, 2026 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | -0.32% | 100 |
| Aug 6, 2026 | 6,300.00 | 6,300.00 | 6,260.00 | 6,300.00 | 6,300.00 | -1.41% | 600 |
| Aug 5, 2026 | 6,250.00 | 6,390.00 | 6,250.00 | 6,390.00 | 6,390.00 | 2.57% | 200 |
| Aug 3, 2026 | 6,450.00 | 6,450.00 | 6,230.00 | 6,230.00 | 6,230.00 | -1.58% | 1,400 |
| Jul 31, 2026 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 2.93% | 100 |
| Jul 30, 2026 | 6,120.00 | 6,150.00 | 6,120.00 | 6,150.00 | 6,150.00 | -0.32% | 300 |
| Jul 29, 2026 | 6,190.00 | 6,190.00 | 6,160.00 | 6,170.00 | 6,170.00 | 0.65% | 300 |
| Jul 28, 2026 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | - | 100 |
| Jul 27, 2026 | 6,000.00 | 6,150.00 | 6,000.00 | 6,130.00 | 6,130.00 | 2.68% | 400 |
| Jul 24, 2026 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.17% | 200 |
| Jul 23, 2026 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 1.19% | 100 |
| Jul 22, 2026 | 5,870.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,890.00 | 3.33% | 400 |
| Jul 17, 2026 | 5,710.00 | 5,710.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.70% | 200 |
| Jul 16, 2026 | 5,760.00 | 5,760.00 | 5,710.00 | 5,740.00 | 5,740.00 | 1.41% | 500 |
| Jul 15, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.71% | 100 |
| Jul 14, 2026 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 1.26% | 100 |
| Jul 13, 2026 | 6,060.00 | 6,060.00 | 5,550.00 | 5,550.00 | 5,550.00 | -6.72% | 900 |
| Jul 10, 2026 | 5,980.00 | 5,980.00 | 5,940.00 | 5,950.00 | 5,950.00 | -0.50% | 900 |
| Jul 9, 2026 | 5,770.00 | 6,370.00 | 5,750.00 | 5,980.00 | 5,980.00 | 6.79% | 3,200 |
| Jul 8, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.18% | 100 |
| Jul 6, 2026 | 5,500.00 | 5,590.00 | 5,400.00 | 5,590.00 | 5,590.00 | 1.64% | 300 |