Hotel Newgrand Co., Ltd. (TYO:9720)
Japan · Delayed Price · Currency is JPY 5,700.00
0.00 (0.00%)
Jul 17, 2026, 12:48 PM JST
Hotel Newgrand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.85% | 200 |
| Jul 1, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 100 |
| Jun 30, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4.85% | 100 |
| Jun 25, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.96% | 100 |
| Jun 23, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -2.26% | 200 |
| Jun 22, 2026 | 5,420.00 | 5,420.00 | 5,320.00 | 5,320.00 | 5,320.00 | - | 200 |
| Jun 17, 2026 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.19% | 100 |
| Jun 16, 2026 | 5,360.00 | 5,360.00 | 5,330.00 | 5,330.00 | 5,330.00 | -0.56% | 400 |
| Jun 15, 2026 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | - | 200 |
| Jun 10, 2026 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.56% | 300 |
| Jun 9, 2026 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | -1.48% | 100 |
| Jun 8, 2026 | 5,520.00 | 5,520.00 | 5,410.00 | 5,410.00 | 5,410.00 | -2.87% | 400 |
| Jun 5, 2026 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | 100 |
| Jun 4, 2026 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | -1.76% | 200 |
| Jun 3, 2026 | 5,600.00 | 5,670.00 | 5,600.00 | 5,670.00 | 5,670.00 | 3.09% | 200 |
| Jun 2, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - |
| Jun 1, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.61% | 200 |
| May 29, 2026 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | -1.76% | 100 |
| May 26, 2026 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | - | 100 |
| May 25, 2026 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 1.79% | 100 |
| May 22, 2026 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | - | 100 |
| May 19, 2026 | 5,600.00 | 5,600.00 | 5,590.00 | 5,590.00 | 5,590.00 | -1.93% | 200 |
| May 18, 2026 | 5,810.00 | 5,810.00 | 5,680.00 | 5,700.00 | 5,700.00 | -0.18% | 500 |
| May 15, 2026 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | -0.52% | 300 |
| Apr 28, 2026 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | -1.37% | 100 |
| Apr 24, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 1.57% | 100 |
| Apr 17, 2026 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | -3.37% | 100 |
| Apr 16, 2026 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 1.54% | 200 |
| Apr 15, 2026 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | - | 100 |
| Apr 14, 2026 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | -2.01% | - |
| Apr 10, 2026 | 6,100.00 | 6,100.00 | 5,920.00 | 5,960.00 | 5,960.00 | -2.30% | 400 |
| Apr 9, 2026 | 5,910.00 | 6,100.00 | 5,910.00 | 6,100.00 | 6,100.00 | 6.83% | 600 |
| Apr 8, 2026 | 5,770.00 | 5,800.00 | 5,710.00 | 5,710.00 | 5,710.00 | -1.55% | 500 |
| Apr 6, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.17% | 200 |
| Apr 3, 2026 | 5,650.00 | 5,790.00 | 5,650.00 | 5,790.00 | 5,790.00 | 4.14% | 500 |
| Apr 2, 2026 | 5,620.00 | 5,620.00 | 5,560.00 | 5,560.00 | 5,560.00 | -1.07% | 200 |
| Apr 1, 2026 | 5,670.00 | 5,670.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.53% | 600 |
| Mar 31, 2026 | 5,600.00 | 5,650.00 | 5,560.00 | 5,650.00 | 5,650.00 | 2.73% | 400 |
| Mar 30, 2026 | 5,490.00 | 5,580.00 | 5,480.00 | 5,500.00 | 5,500.00 | 1.10% | 700 |
| Mar 27, 2026 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1.68% | 100 |
| Mar 26, 2026 | 5,390.00 | 5,390.00 | 5,350.00 | 5,350.00 | 5,350.00 | -1.11% | 200 |