Neturen Co., Ltd. (TYO:5976)
Japan
· Delayed Price · Currency is JPY 1,305.00
+19.00 (1.48%)
Apr 28, 2026, 3:30 PM JST
Neturen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,284.00 | 1,305.00 | 1,282.00 | 1,305.00 | 1,305.00 | 1.48% | 145,900 |
| Apr 27, 2026 | 1,277.00 | 1,287.00 | 1,275.00 | 1,286.00 | 1,286.00 | 0.23% | 72,500 |
| Apr 24, 2026 | 1,290.00 | 1,293.00 | 1,274.00 | 1,283.00 | 1,283.00 | -0.93% | 67,300 |
| Apr 23, 2026 | 1,288.00 | 1,295.00 | 1,282.00 | 1,295.00 | 1,295.00 | 0.31% | 51,900 |
| Apr 22, 2026 | 1,315.00 | 1,320.00 | 1,291.00 | 1,291.00 | 1,291.00 | -2.27% | 71,000 |
| Apr 21, 2026 | 1,327.00 | 1,329.00 | 1,318.00 | 1,321.00 | 1,321.00 | - | 43,500 |
| Apr 20, 2026 | 1,325.00 | 1,327.00 | 1,314.00 | 1,321.00 | 1,321.00 | 0.30% | 50,300 |
| Apr 17, 2026 | 1,322.00 | 1,330.00 | 1,316.00 | 1,317.00 | 1,317.00 | -0.38% | 44,200 |
| Apr 16, 2026 | 1,320.00 | 1,328.00 | 1,320.00 | 1,322.00 | 1,322.00 | 0.15% | 61,800 |
| Apr 15, 2026 | 1,330.00 | 1,336.00 | 1,313.00 | 1,320.00 | 1,320.00 | 0.23% | 64,700 |
| Apr 14, 2026 | 1,317.00 | 1,327.00 | 1,310.00 | 1,317.00 | 1,317.00 | 0.30% | 77,800 |
| Apr 13, 2026 | 1,310.00 | 1,327.00 | 1,306.00 | 1,313.00 | 1,313.00 | 0.31% | 67,100 |
| Apr 10, 2026 | 1,320.00 | 1,326.00 | 1,305.00 | 1,309.00 | 1,309.00 | -0.76% | 61,800 |
| Apr 9, 2026 | 1,330.00 | 1,338.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.45% | 76,600 |
| Apr 8, 2026 | 1,333.00 | 1,333.00 | 1,318.00 | 1,325.00 | 1,325.00 | 1.69% | 96,200 |
| Apr 7, 2026 | 1,305.00 | 1,311.00 | 1,296.00 | 1,303.00 | 1,303.00 | 0.46% | 56,100 |
| Apr 6, 2026 | 1,292.00 | 1,304.00 | 1,291.00 | 1,297.00 | 1,297.00 | 0.31% | 48,000 |
| Apr 3, 2026 | 1,291.00 | 1,303.00 | 1,290.00 | 1,293.00 | 1,293.00 | 0.31% | 38,400 |
| Apr 2, 2026 | 1,301.00 | 1,316.00 | 1,288.00 | 1,289.00 | 1,289.00 | -0.85% | 101,300 |
| Apr 1, 2026 | 1,280.00 | 1,300.00 | 1,278.00 | 1,300.00 | 1,300.00 | 3.50% | 106,100 |
| Mar 31, 2026 | 1,251.00 | 1,264.00 | 1,243.00 | 1,256.00 | 1,256.00 | -0.32% | 156,800 |
| Mar 30, 2026 | 1,250.00 | 1,264.00 | 1,243.00 | 1,260.00 | 1,260.00 | -5.19% | 186,600 |
| Mar 27, 2026 | 1,320.00 | 1,339.00 | 1,317.00 | 1,329.00 | 1,295.00 | 0.15% | 172,500 |
| Mar 26, 2026 | 1,347.00 | 1,347.00 | 1,316.00 | 1,327.00 | 1,293.05 | -0.67% | 153,300 |
| Mar 25, 2026 | 1,330.00 | 1,343.00 | 1,323.00 | 1,336.00 | 1,301.82 | 1.91% | 111,800 |
| Mar 24, 2026 | 1,305.00 | 1,311.00 | 1,300.00 | 1,311.00 | 1,277.46 | 1.79% | 96,900 |
| Mar 23, 2026 | 1,320.00 | 1,320.00 | 1,283.00 | 1,288.00 | 1,255.05 | -3.16% | 216,500 |
| Mar 19, 2026 | 1,346.00 | 1,346.00 | 1,327.00 | 1,330.00 | 1,295.97 | -2.13% | 119,400 |
| Mar 18, 2026 | 1,345.00 | 1,359.00 | 1,340.00 | 1,359.00 | 1,324.23 | 1.95% | 61,700 |
| Mar 17, 2026 | 1,338.00 | 1,343.00 | 1,330.00 | 1,333.00 | 1,298.90 | 0.68% | 67,000 |
| Mar 16, 2026 | 1,340.00 | 1,340.00 | 1,320.00 | 1,324.00 | 1,290.13 | -1.19% | 131,200 |
| Mar 13, 2026 | 1,341.00 | 1,357.00 | 1,340.00 | 1,340.00 | 1,305.72 | -1.83% | 137,400 |
| Mar 12, 2026 | 1,395.00 | 1,395.00 | 1,362.00 | 1,365.00 | 1,330.08 | -2.22% | 112,100 |
| Mar 11, 2026 | 1,400.00 | 1,414.00 | 1,396.00 | 1,396.00 | 1,360.29 | 0.36% | 85,700 |
| Mar 10, 2026 | 1,390.00 | 1,400.00 | 1,378.00 | 1,391.00 | 1,355.41 | 2.28% | 104,100 |
| Mar 9, 2026 | 1,353.00 | 1,366.00 | 1,342.00 | 1,360.00 | 1,325.21 | -3.27% | 204,400 |
| Mar 6, 2026 | 1,410.00 | 1,410.00 | 1,389.00 | 1,406.00 | 1,370.03 | -0.85% | 106,200 |
| Mar 5, 2026 | 1,430.00 | 1,438.00 | 1,408.00 | 1,418.00 | 1,381.72 | 2.16% | 117,300 |
| Mar 4, 2026 | 1,422.00 | 1,427.00 | 1,368.00 | 1,388.00 | 1,352.49 | -4.41% | 214,700 |
| Mar 3, 2026 | 1,490.00 | 1,490.00 | 1,452.00 | 1,452.00 | 1,414.85 | -2.68% | 135,700 |
| Mar 2, 2026 | 1,480.00 | 1,499.00 | 1,463.00 | 1,492.00 | 1,453.83 | -1.00% | 106,100 |
| Feb 27, 2026 | 1,465.00 | 1,512.00 | 1,461.00 | 1,507.00 | 1,468.45 | 3.15% | 103,800 |
| Feb 26, 2026 | 1,468.00 | 1,476.00 | 1,461.00 | 1,461.00 | 1,423.62 | -0.41% | 111,000 |
| Feb 25, 2026 | 1,490.00 | 1,499.00 | 1,464.00 | 1,467.00 | 1,429.47 | -1.08% | 113,100 |
| Feb 24, 2026 | 1,458.00 | 1,486.00 | 1,451.00 | 1,483.00 | 1,445.06 | 2.28% | 89,500 |
| Feb 20, 2026 | 1,460.00 | 1,461.00 | 1,444.00 | 1,450.00 | 1,412.90 | -0.55% | 88,600 |
| Feb 19, 2026 | 1,450.00 | 1,460.00 | 1,439.00 | 1,458.00 | 1,420.70 | 0.90% | 78,000 |
| Feb 18, 2026 | 1,440.00 | 1,449.00 | 1,435.00 | 1,445.00 | 1,408.03 | 0.77% | 42,800 |
| Feb 17, 2026 | 1,437.00 | 1,443.00 | 1,427.00 | 1,434.00 | 1,397.31 | -0.07% | 87,400 |
| Feb 16, 2026 | 1,442.00 | 1,442.00 | 1,426.00 | 1,435.00 | 1,398.29 | 0.35% | 78,900 |
| Feb 13, 2026 | 1,442.00 | 1,446.00 | 1,419.00 | 1,430.00 | 1,393.42 | -1.17% | 116,600 |
| Feb 12, 2026 | 1,438.00 | 1,457.00 | 1,430.00 | 1,447.00 | 1,409.98 | 1.54% | 133,000 |
| Feb 10, 2026 | 1,407.00 | 1,425.00 | 1,405.00 | 1,425.00 | 1,388.54 | 1.28% | 117,700 |
| Feb 9, 2026 | 1,398.00 | 1,410.00 | 1,385.00 | 1,407.00 | 1,371.00 | 2.85% | 159,900 |
| Feb 6, 2026 | 1,370.00 | 1,370.00 | 1,354.00 | 1,368.00 | 1,333.00 | -0.15% | 102,700 |
| Feb 5, 2026 | 1,385.00 | 1,386.00 | 1,364.00 | 1,370.00 | 1,334.95 | -0.22% | 88,900 |
| Feb 4, 2026 | 1,353.00 | 1,378.00 | 1,348.00 | 1,373.00 | 1,337.87 | 1.63% | 132,200 |
| Feb 3, 2026 | 1,337.00 | 1,353.00 | 1,332.00 | 1,351.00 | 1,316.44 | 1.89% | 103,800 |
| Feb 2, 2026 | 1,330.00 | 1,350.00 | 1,325.00 | 1,326.00 | 1,292.08 | 0.53% | 122,400 |
| Jan 30, 2026 | 1,322.00 | 1,325.00 | 1,312.00 | 1,319.00 | 1,285.26 | 0.23% | 78,800 |
| Jan 29, 2026 | 1,312.00 | 1,320.00 | 1,300.00 | 1,316.00 | 1,282.33 | 0.46% | 117,500 |
| Jan 28, 2026 | 1,321.00 | 1,321.00 | 1,304.00 | 1,310.00 | 1,276.49 | -0.83% | 97,600 |
| Jan 27, 2026 | 1,318.00 | 1,329.00 | 1,311.00 | 1,321.00 | 1,287.20 | 0.15% | 96,800 |
| Jan 26, 2026 | 1,340.00 | 1,340.00 | 1,313.00 | 1,319.00 | 1,285.26 | -2.22% | 152,300 |
| Jan 23, 2026 | 1,347.00 | 1,356.00 | 1,342.00 | 1,349.00 | 1,314.49 | 0.15% | 68,300 |
| Jan 22, 2026 | 1,333.00 | 1,348.00 | 1,333.00 | 1,347.00 | 1,312.54 | 1.35% | 82,200 |
| Jan 21, 2026 | 1,325.00 | 1,332.00 | 1,320.00 | 1,329.00 | 1,295.00 | -0.23% | 75,700 |
| Jan 20, 2026 | 1,340.00 | 1,341.00 | 1,330.00 | 1,332.00 | 1,297.92 | -0.89% | 137,700 |
| Jan 19, 2026 | 1,360.00 | 1,360.00 | 1,334.00 | 1,344.00 | 1,309.62 | -0.96% | 105,500 |
| Jan 16, 2026 | 1,346.00 | 1,358.00 | 1,341.00 | 1,357.00 | 1,322.28 | 0.67% | 67,700 |
| Jan 15, 2026 | 1,346.00 | 1,354.00 | 1,339.00 | 1,348.00 | 1,313.51 | 0.97% | 75,500 |
| Jan 14, 2026 | 1,324.00 | 1,336.00 | 1,318.00 | 1,335.00 | 1,300.85 | 1.29% | 104,200 |
| Jan 13, 2026 | 1,322.00 | 1,325.00 | 1,309.00 | 1,318.00 | 1,284.28 | 0.92% | 96,000 |
| Jan 9, 2026 | 1,310.00 | 1,323.00 | 1,303.00 | 1,306.00 | 1,272.59 | - | 57,900 |
| Jan 8, 2026 | 1,310.00 | 1,317.00 | 1,306.00 | 1,306.00 | 1,272.59 | -0.53% | 61,500 |
| Jan 7, 2026 | 1,287.00 | 1,314.00 | 1,282.00 | 1,313.00 | 1,279.41 | 2.02% | 90,000 |
| Jan 6, 2026 | 1,285.00 | 1,294.00 | 1,284.00 | 1,287.00 | 1,254.07 | 0.63% | 78,100 |
| Jan 5, 2026 | 1,277.00 | 1,283.00 | 1,272.00 | 1,279.00 | 1,246.28 | 0.31% | 91,000 |
| Dec 30, 2025 | 1,270.00 | 1,277.00 | 1,265.00 | 1,275.00 | 1,242.38 | 0.55% | 75,200 |
| Dec 29, 2025 | 1,260.00 | 1,271.00 | 1,257.00 | 1,268.00 | 1,235.56 | 1.20% | 95,800 |
| Dec 26, 2025 | 1,260.00 | 1,260.00 | 1,249.00 | 1,253.00 | 1,220.94 | 0.24% | 49,700 |
| Dec 25, 2025 | 1,255.00 | 1,257.00 | 1,250.00 | 1,250.00 | 1,218.02 | 0.08% | 33,200 |
| Dec 24, 2025 | 1,253.00 | 1,253.00 | 1,247.00 | 1,249.00 | 1,217.05 | -0.16% | 54,400 |
| Dec 23, 2025 | 1,242.00 | 1,253.00 | 1,242.00 | 1,251.00 | 1,219.00 | 0.48% | 94,300 |
| Dec 22, 2025 | 1,246.00 | 1,249.00 | 1,242.00 | 1,245.00 | 1,213.15 | 0.16% | 57,600 |
| Dec 19, 2025 | 1,232.00 | 1,244.00 | 1,232.00 | 1,243.00 | 1,211.20 | 0.89% | 58,000 |
| Dec 18, 2025 | 1,221.00 | 1,232.00 | 1,216.00 | 1,232.00 | 1,200.48 | 0.90% | 34,400 |
| Dec 17, 2025 | 1,228.00 | 1,228.00 | 1,220.00 | 1,221.00 | 1,189.76 | - | 34,900 |
| Dec 16, 2025 | 1,242.00 | 1,242.00 | 1,217.00 | 1,221.00 | 1,189.76 | -1.69% | 69,900 |
| Dec 15, 2025 | 1,233.00 | 1,242.00 | 1,230.00 | 1,242.00 | 1,210.23 | 0.73% | 192,100 |
| Dec 12, 2025 | 1,220.00 | 1,233.00 | 1,219.00 | 1,233.00 | 1,201.46 | 1.99% | 98,700 |
| Dec 11, 2025 | 1,228.00 | 1,228.00 | 1,206.00 | 1,209.00 | 1,178.07 | -1.06% | 72,700 |
| Dec 10, 2025 | 1,224.00 | 1,227.00 | 1,219.00 | 1,222.00 | 1,190.74 | 0.33% | 49,300 |
| Dec 9, 2025 | 1,218.00 | 1,222.00 | 1,217.00 | 1,218.00 | 1,186.84 | 0.16% | 47,100 |
| Dec 8, 2025 | 1,209.00 | 1,217.00 | 1,205.00 | 1,216.00 | 1,184.89 | 0.91% | 59,800 |
| Dec 5, 2025 | 1,210.00 | 1,213.00 | 1,204.00 | 1,205.00 | 1,174.17 | -0.58% | 36,600 |
| Dec 4, 2025 | 1,207.00 | 1,215.00 | 1,203.00 | 1,212.00 | 1,180.99 | 0.41% | 51,300 |
| Dec 3, 2025 | 1,208.00 | 1,212.00 | 1,204.00 | 1,207.00 | 1,176.12 | -0.08% | 60,900 |
| Dec 2, 2025 | 1,215.00 | 1,215.00 | 1,202.00 | 1,208.00 | 1,177.10 | -0.33% | 45,000 |
| Dec 1, 2025 | 1,230.00 | 1,230.00 | 1,212.00 | 1,212.00 | 1,180.99 | -1.30% | 63,500 |