NEOJAPAN Inc. (TYO:3921)
Japan
· Delayed Price · Currency is JPY 1,564.00
+2.00 (0.13%)
Apr 28, 2026, 3:30 PM JST
NEOJAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,553.00 | 1,572.00 | 1,553.00 | 1,564.00 | 1,564.00 | 0.13% | 15,400 |
| Apr 27, 2026 | 1,560.00 | 1,577.00 | 1,555.00 | 1,562.00 | 1,562.00 | 0.06% | 17,700 |
| Apr 24, 2026 | 1,577.00 | 1,577.00 | 1,560.00 | 1,561.00 | 1,561.00 | -1.01% | 13,000 |
| Apr 23, 2026 | 1,560.00 | 1,577.00 | 1,560.00 | 1,577.00 | 1,577.00 | 0.70% | 20,400 |
| Apr 22, 2026 | 1,580.00 | 1,585.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.89% | 15,300 |
| Apr 21, 2026 | 1,588.00 | 1,592.00 | 1,573.00 | 1,580.00 | 1,580.00 | - | 15,800 |
| Apr 20, 2026 | 1,613.00 | 1,613.00 | 1,573.00 | 1,580.00 | 1,580.00 | -2.05% | 15,600 |
| Apr 17, 2026 | 1,602.00 | 1,634.00 | 1,602.00 | 1,613.00 | 1,613.00 | 0.69% | 17,700 |
| Apr 16, 2026 | 1,620.00 | 1,635.00 | 1,596.00 | 1,602.00 | 1,602.00 | -0.56% | 14,900 |
| Apr 15, 2026 | 1,600.00 | 1,619.00 | 1,580.00 | 1,611.00 | 1,611.00 | 1.32% | 11,500 |
| Apr 14, 2026 | 1,573.00 | 1,600.00 | 1,573.00 | 1,590.00 | 1,590.00 | 1.21% | 19,300 |
| Apr 13, 2026 | 1,562.00 | 1,572.00 | 1,551.00 | 1,571.00 | 1,571.00 | 0.19% | 18,000 |
| Apr 10, 2026 | 1,610.00 | 1,613.00 | 1,564.00 | 1,568.00 | 1,568.00 | -2.31% | 25,600 |
| Apr 9, 2026 | 1,625.00 | 1,625.00 | 1,597.00 | 1,605.00 | 1,605.00 | -0.93% | 24,400 |
| Apr 8, 2026 | 1,583.00 | 1,623.00 | 1,582.00 | 1,620.00 | 1,620.00 | 2.99% | 27,000 |
| Apr 7, 2026 | 1,574.00 | 1,590.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.38% | 16,700 |
| Apr 6, 2026 | 1,578.00 | 1,579.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.38% | 12,500 |
| Apr 3, 2026 | 1,580.00 | 1,598.00 | 1,572.00 | 1,573.00 | 1,573.00 | -0.76% | 12,100 |
| Apr 2, 2026 | 1,617.00 | 1,617.00 | 1,576.00 | 1,585.00 | 1,585.00 | -0.75% | 23,200 |
| Apr 1, 2026 | 1,586.00 | 1,612.00 | 1,586.00 | 1,597.00 | 1,597.00 | 1.20% | 11,100 |
| Mar 31, 2026 | 1,577.00 | 1,602.00 | 1,569.00 | 1,578.00 | 1,578.00 | 0.70% | 27,900 |
| Mar 30, 2026 | 1,591.00 | 1,591.00 | 1,560.00 | 1,567.00 | 1,567.00 | -3.57% | 35,100 |
| Mar 27, 2026 | 1,614.00 | 1,630.00 | 1,602.00 | 1,625.00 | 1,625.00 | - | 61,900 |
| Mar 26, 2026 | 1,664.00 | 1,664.00 | 1,613.00 | 1,625.00 | 1,625.00 | -2.34% | 27,400 |
| Mar 25, 2026 | 1,678.00 | 1,691.00 | 1,646.00 | 1,664.00 | 1,664.00 | -0.83% | 30,300 |
| Mar 24, 2026 | 1,691.00 | 1,697.00 | 1,670.00 | 1,678.00 | 1,678.00 | 0.72% | 23,600 |
| Mar 23, 2026 | 1,645.00 | 1,670.00 | 1,635.00 | 1,666.00 | 1,666.00 | -0.30% | 68,100 |
| Mar 19, 2026 | 1,656.00 | 1,687.00 | 1,656.00 | 1,671.00 | 1,671.00 | 1.15% | 50,400 |
| Mar 18, 2026 | 1,650.00 | 1,652.00 | 1,634.00 | 1,652.00 | 1,652.00 | 1.23% | 23,200 |
| Mar 17, 2026 | 1,639.00 | 1,665.00 | 1,625.00 | 1,632.00 | 1,632.00 | -0.49% | 40,600 |
| Mar 16, 2026 | 1,659.00 | 1,662.00 | 1,630.00 | 1,640.00 | 1,640.00 | -1.74% | 39,400 |
| Mar 13, 2026 | 1,628.00 | 1,683.00 | 1,623.00 | 1,669.00 | 1,669.00 | 0.91% | 47,100 |
| Mar 12, 2026 | 1,683.00 | 1,707.00 | 1,652.00 | 1,654.00 | 1,654.00 | -2.71% | 61,100 |
| Mar 11, 2026 | 1,813.00 | 1,816.00 | 1,700.00 | 1,700.00 | 1,700.00 | -4.97% | 165,800 |
| Mar 10, 2026 | 1,791.00 | 1,793.00 | 1,767.00 | 1,789.00 | 1,789.00 | 2.17% | 30,600 |
| Mar 9, 2026 | 1,721.00 | 1,753.00 | 1,720.00 | 1,751.00 | 1,751.00 | -1.24% | 34,500 |
| Mar 6, 2026 | 1,749.00 | 1,781.00 | 1,741.00 | 1,773.00 | 1,773.00 | 1.37% | 18,700 |
| Mar 5, 2026 | 1,729.00 | 1,778.00 | 1,729.00 | 1,749.00 | 1,749.00 | 3.55% | 31,700 |
| Mar 4, 2026 | 1,700.00 | 1,713.00 | 1,666.00 | 1,689.00 | 1,689.00 | -1.46% | 40,900 |
| Mar 3, 2026 | 1,730.00 | 1,759.00 | 1,714.00 | 1,714.00 | 1,714.00 | -1.66% | 42,800 |
| Mar 2, 2026 | 1,783.00 | 1,786.00 | 1,736.00 | 1,743.00 | 1,743.00 | -3.33% | 53,400 |
| Feb 27, 2026 | 1,759.00 | 1,814.00 | 1,759.00 | 1,803.00 | 1,803.00 | 2.56% | 47,700 |
| Feb 26, 2026 | 1,752.00 | 1,766.00 | 1,740.00 | 1,758.00 | 1,758.00 | 1.62% | 23,800 |
| Feb 25, 2026 | 1,720.00 | 1,758.00 | 1,710.00 | 1,730.00 | 1,730.00 | 1.47% | 33,300 |
| Feb 24, 2026 | 1,705.00 | 1,718.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.29% | 46,200 |
| Feb 20, 2026 | 1,700.00 | 1,705.00 | 1,690.00 | 1,700.00 | 1,700.00 | - | 33,400 |
| Feb 19, 2026 | 1,680.00 | 1,709.00 | 1,665.00 | 1,700.00 | 1,700.00 | 0.77% | 44,600 |
| Feb 18, 2026 | 1,700.00 | 1,709.00 | 1,681.00 | 1,687.00 | 1,687.00 | -1.35% | 34,600 |
| Feb 17, 2026 | 1,695.00 | 1,716.00 | 1,694.00 | 1,710.00 | 1,710.00 | 0.23% | 32,000 |
| Feb 16, 2026 | 1,690.00 | 1,707.00 | 1,678.00 | 1,706.00 | 1,706.00 | 0.59% | 50,400 |
| Feb 13, 2026 | 1,727.00 | 1,731.00 | 1,696.00 | 1,696.00 | 1,696.00 | -1.80% | 58,700 |
| Feb 12, 2026 | 1,745.00 | 1,745.00 | 1,725.00 | 1,727.00 | 1,727.00 | -0.92% | 39,400 |
| Feb 10, 2026 | 1,731.00 | 1,747.00 | 1,724.00 | 1,743.00 | 1,743.00 | 1.40% | 34,200 |
| Feb 9, 2026 | 1,723.00 | 1,731.00 | 1,696.00 | 1,719.00 | 1,719.00 | 0.76% | 58,500 |
| Feb 6, 2026 | 1,711.00 | 1,720.00 | 1,689.00 | 1,706.00 | 1,706.00 | -0.70% | 43,000 |
| Feb 5, 2026 | 1,752.00 | 1,757.00 | 1,718.00 | 1,718.00 | 1,718.00 | -4.13% | 94,900 |
| Feb 4, 2026 | 1,862.00 | 1,871.00 | 1,759.00 | 1,792.00 | 1,792.00 | -2.77% | 80,900 |
| Feb 3, 2026 | 1,834.00 | 1,886.00 | 1,831.00 | 1,843.00 | 1,843.00 | 0.49% | 57,400 |
| Feb 2, 2026 | 1,817.00 | 1,858.00 | 1,816.00 | 1,834.00 | 1,834.00 | 3.03% | 99,300 |
| Jan 30, 2026 | 1,743.00 | 1,790.00 | 1,743.00 | 1,780.00 | 1,780.00 | 0.68% | 45,800 |
| Jan 29, 2026 | 1,758.00 | 1,782.00 | 1,730.00 | 1,768.00 | 1,768.00 | -0.56% | 102,900 |
| Jan 28, 2026 | 1,766.00 | 1,789.00 | 1,754.00 | 1,778.00 | 1,749.03 | 0.68% | 187,100 |
| Jan 27, 2026 | 1,767.00 | 1,773.00 | 1,754.00 | 1,766.00 | 1,737.23 | -0.06% | 15,300 |
| Jan 26, 2026 | 1,783.00 | 1,785.00 | 1,752.00 | 1,767.00 | 1,738.21 | -0.90% | 51,300 |
| Jan 23, 2026 | 1,789.00 | 1,791.00 | 1,778.00 | 1,783.00 | 1,753.95 | -0.28% | 37,400 |
| Jan 22, 2026 | 1,783.00 | 1,796.00 | 1,778.00 | 1,788.00 | 1,758.87 | 0.28% | 31,300 |
| Jan 21, 2026 | 1,796.00 | 1,799.00 | 1,771.00 | 1,783.00 | 1,753.95 | -0.56% | 26,000 |
| Jan 20, 2026 | 1,814.00 | 1,815.00 | 1,793.00 | 1,793.00 | 1,763.79 | -1.54% | 29,200 |
| Jan 19, 2026 | 1,811.00 | 1,835.00 | 1,804.00 | 1,821.00 | 1,791.33 | 0.72% | 17,900 |
| Jan 16, 2026 | 1,813.00 | 1,817.00 | 1,790.00 | 1,808.00 | 1,778.54 | -0.66% | 27,100 |
| Jan 15, 2026 | 1,818.00 | 1,832.00 | 1,812.00 | 1,820.00 | 1,790.35 | 0.44% | 16,800 |
| Jan 14, 2026 | 1,860.00 | 1,865.00 | 1,810.00 | 1,812.00 | 1,782.48 | -2.05% | 30,500 |
| Jan 13, 2026 | 1,910.00 | 1,910.00 | 1,828.00 | 1,850.00 | 1,819.86 | -2.32% | 50,300 |
| Jan 9, 2026 | 1,888.00 | 1,898.00 | 1,880.00 | 1,894.00 | 1,863.14 | 0.58% | 17,500 |
| Jan 8, 2026 | 1,858.00 | 1,883.00 | 1,855.00 | 1,883.00 | 1,852.32 | 1.67% | 26,000 |
| Jan 7, 2026 | 1,821.00 | 1,852.00 | 1,821.00 | 1,852.00 | 1,821.83 | 0.93% | 21,000 |
| Jan 6, 2026 | 1,834.00 | 1,849.00 | 1,827.00 | 1,835.00 | 1,805.10 | 0.60% | 21,500 |
| Jan 5, 2026 | 1,820.00 | 1,835.00 | 1,790.00 | 1,824.00 | 1,794.28 | 0.50% | 65,500 |
| Dec 30, 2025 | 1,830.00 | 1,834.00 | 1,809.00 | 1,815.00 | 1,785.43 | -0.49% | 21,300 |
| Dec 29, 2025 | 1,860.00 | 1,864.00 | 1,824.00 | 1,824.00 | 1,794.28 | -1.35% | 18,000 |
| Dec 26, 2025 | 1,850.00 | 1,862.00 | 1,837.00 | 1,849.00 | 1,818.88 | -0.54% | 24,600 |
| Dec 25, 2025 | 1,835.00 | 1,865.00 | 1,835.00 | 1,859.00 | 1,828.71 | 1.03% | 19,700 |
| Dec 24, 2025 | 1,858.00 | 1,863.00 | 1,839.00 | 1,840.00 | 1,810.02 | -0.97% | 20,000 |
| Dec 23, 2025 | 1,820.00 | 1,865.00 | 1,820.00 | 1,858.00 | 1,827.73 | 2.54% | 25,600 |
| Dec 22, 2025 | 1,835.00 | 1,840.00 | 1,801.00 | 1,812.00 | 1,782.48 | -0.66% | 36,500 |
| Dec 19, 2025 | 1,833.00 | 1,840.00 | 1,806.00 | 1,824.00 | 1,794.28 | -0.92% | 47,000 |
| Dec 18, 2025 | 1,800.00 | 1,846.00 | 1,780.00 | 1,841.00 | 1,811.01 | 1.99% | 24,300 |
| Dec 17, 2025 | 1,812.00 | 1,822.00 | 1,804.00 | 1,805.00 | 1,775.59 | 0.22% | 45,200 |
| Dec 16, 2025 | 1,891.00 | 1,891.00 | 1,795.00 | 1,801.00 | 1,771.66 | -4.96% | 44,000 |
| Dec 15, 2025 | 1,852.00 | 1,904.00 | 1,836.00 | 1,895.00 | 1,864.13 | 2.71% | 51,300 |
| Dec 12, 2025 | 1,822.00 | 1,863.00 | 1,800.00 | 1,845.00 | 1,814.94 | 1.54% | 113,100 |
| Dec 11, 2025 | 1,864.00 | 1,918.00 | 1,780.00 | 1,817.00 | 1,787.40 | -4.12% | 215,700 |
| Dec 10, 2025 | 1,915.00 | 1,932.00 | 1,840.00 | 1,895.00 | 1,864.13 | -0.73% | 86,500 |
| Dec 9, 2025 | 1,886.00 | 1,937.00 | 1,871.00 | 1,909.00 | 1,877.90 | 1.22% | 92,000 |
| Dec 8, 2025 | 1,860.00 | 1,905.00 | 1,856.00 | 1,886.00 | 1,855.27 | 3.06% | 34,400 |
| Dec 5, 2025 | 1,825.00 | 1,832.00 | 1,788.00 | 1,830.00 | 1,800.19 | 0.27% | 16,300 |
| Dec 4, 2025 | 1,785.00 | 1,829.00 | 1,784.00 | 1,825.00 | 1,795.27 | 2.64% | 21,500 |
| Dec 3, 2025 | 1,773.00 | 1,790.00 | 1,754.00 | 1,778.00 | 1,749.03 | 0.06% | 23,500 |
| Dec 2, 2025 | 1,795.00 | 1,795.00 | 1,768.00 | 1,777.00 | 1,748.05 | -1.17% | 18,300 |
| Dec 1, 2025 | 1,787.00 | 1,803.00 | 1,774.00 | 1,798.00 | 1,768.71 | 0.78% | 49,500 |