Hotel Newgrand Co., Ltd. (TYO:9720)
Japan · Delayed Price · Currency is JPY 5,820.00
+90.00 (1.57%)
Apr 24, 2026, 10:11 AM JST
Hotel Newgrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,410.00 | 5,410.00 | -1.64% | 500 |
| Mar 24, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 100 |
| Mar 23, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 200 |
| Mar 19, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.08% | 200 |
| Mar 17, 2026 | 5,650.00 | 5,650.00 | 5,560.00 | 5,560.00 | 5,560.00 | -2.11% | 300 |
| Mar 16, 2026 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.35% | 200 |
| 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 |