Skip to main content
Newtech Co.,Ltd. (TYO:6734)
Japan flag Japan · Delayed Price · Currency is JPY
2,626.00
-1.00 (-0.04%)
Mar 9, 2026, 1:59 PM JST

Newtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,626.002,630.002,626.002,626.002,626.00-0.04%2,000
Mar 6, 20262,627.002,633.002,627.002,627.002,627.00-2,200
Mar 5, 20262,627.002,627.002,627.002,627.002,627.00-1,000
Mar 4, 20262,627.002,627.002,627.002,627.002,627.00-400
Mar 3, 20262,627.002,627.002,627.002,627.002,627.00-100
Mar 2, 20262,627.002,627.002,627.002,627.002,627.00-0.27%100
Feb 27, 20262,633.002,634.002,633.002,634.002,634.00-0.08%700
Feb 26, 20262,629.002,636.002,628.002,636.002,636.000.30%3,100
Feb 25, 20262,626.002,630.002,626.002,628.002,628.000.08%2,800
Feb 24, 20262,626.002,626.002,626.002,626.002,626.000.04%1,100
Feb 20, 20262,625.002,626.002,625.002,625.002,625.00-1,000
Feb 19, 20262,625.002,625.002,625.002,625.002,625.000.08%200
Feb 18, 20262,623.002,623.002,623.002,623.002,623.00-0.08%1,300
Feb 17, 20262,625.002,625.002,625.002,625.002,625.00-300
Feb 16, 20262,622.002,625.002,622.002,625.002,625.000.11%1,200
Feb 13, 20262,623.002,623.002,622.002,622.002,622.00-0.11%1,500
Feb 12, 20262,627.002,632.002,625.002,625.002,625.00-0.08%10,000
Feb 10, 20262,629.002,630.002,627.002,627.002,627.00-0.11%500
Feb 9, 20262,639.002,640.002,630.002,630.002,630.00-5,400
Feb 6, 20262,626.002,645.002,626.002,630.002,630.00-0.68%1,600
Feb 5, 20262,649.002,649.002,648.002,648.002,648.00-0.04%20,200
Feb 4, 20262,648.002,649.002,648.002,649.002,649.000.08%10,000
Feb 3, 20262,647.002,649.002,647.002,647.002,647.00-0.04%7,700
Feb 2, 20262,648.002,648.002,647.002,648.002,648.000.04%15,400
Jan 30, 20262,647.002,647.002,647.002,647.002,647.00-5,800
Jan 29, 20262,647.002,648.002,647.002,647.002,647.00-0.04%26,200
Jan 28, 20262,648.002,648.002,647.002,648.002,648.000.04%22,700
Jan 27, 20262,646.002,647.002,646.002,647.002,647.00-5,700
Jan 26, 20262,646.002,647.002,646.002,647.002,647.000.04%10,300
Jan 23, 20262,645.002,646.002,645.002,646.002,646.000.04%9,200
Jan 22, 20262,645.002,646.002,644.002,645.002,645.00-19,600
Jan 21, 20262,645.002,645.002,644.002,645.002,645.00-8,000
Jan 20, 20262,644.002,645.002,644.002,645.002,645.000.04%8,900
Jan 19, 20262,643.002,644.002,643.002,644.002,644.000.04%6,800
Jan 16, 20262,644.002,644.002,643.002,643.002,643.00-4,400
Jan 15, 20262,644.002,644.002,643.002,643.002,643.00-0.04%3,200
Jan 14, 20262,643.002,644.002,643.002,644.002,644.000.04%18,300
Jan 13, 20262,643.002,644.002,643.002,643.002,643.00-5,000
Jan 9, 20262,644.002,645.002,643.002,643.002,643.00-10,100
Jan 8, 20262,644.002,644.002,643.002,643.002,643.00-2,600
Jan 7, 20262,644.002,644.002,643.002,643.002,643.00-3,800
Jan 6, 20262,643.002,644.002,642.002,643.002,643.000.04%9,600
Jan 5, 20262,642.002,642.002,641.002,642.002,642.000.04%14,000
Dec 30, 20252,642.002,642.002,641.002,641.002,641.00-13,300
Dec 29, 20252,641.002,642.002,641.002,641.002,641.000.04%11,400
Dec 26, 20252,641.002,642.002,640.002,640.002,640.00-11,400
Dec 25, 20252,640.002,641.002,640.002,640.002,640.000.04%24,500
Dec 24, 20252,640.002,640.002,639.002,639.002,639.00-10,800
Dec 23, 20252,640.002,641.002,639.002,639.002,639.00-0.04%72,100
Dec 22, 20252,643.002,646.002,639.002,640.002,640.0020.16%215,900
Dec 19, 20252,197.002,197.002,197.002,197.002,197.0022.26%4,700
Dec 18, 20251,804.001,804.001,781.001,797.001,797.000.11%600
Dec 17, 20251,795.001,795.001,767.001,795.001,795.000.06%1,200
Dec 16, 20251,788.001,794.001,785.001,794.001,794.000.34%1,300
Dec 15, 20251,770.001,788.001,770.001,788.001,788.000.68%1,200
Dec 12, 20251,769.001,777.001,763.001,776.001,776.00-0.22%3,200
Dec 11, 20251,780.001,807.001,780.001,780.001,780.00-0.22%2,000
Dec 10, 20251,770.001,784.001,759.001,784.001,784.00-1,200
Dec 9, 20251,744.001,795.001,744.001,784.001,784.000.39%2,400
Dec 8, 20251,753.001,778.001,753.001,777.001,777.00-0.17%1,600
Dec 5, 20251,787.001,787.001,766.001,780.001,780.00-0.50%1,100
Dec 4, 20251,763.001,789.001,761.001,789.001,789.000.90%1,700
Dec 3, 20251,822.001,822.001,706.001,773.001,773.00-3.11%22,800
Dec 2, 20251,820.001,844.001,820.001,830.001,830.000.55%1,700
Dec 1, 20251,826.001,830.001,820.001,820.001,820.00-0.11%3,700
Nov 28, 20251,820.001,822.001,800.001,822.001,822.000.66%900
Nov 27, 20251,810.001,826.001,810.001,810.001,810.000.11%3,700
Nov 26, 20251,810.001,810.001,776.001,808.001,808.001.46%2,500
Nov 25, 20251,775.001,798.001,775.001,782.001,782.000.11%800
Nov 21, 20251,754.001,790.001,735.001,780.001,780.00-3,200
Nov 20, 20251,813.001,813.001,780.001,780.001,780.00-1,800
Nov 19, 20251,731.001,800.001,711.001,780.001,780.002.59%41,400
Nov 18, 20251,770.001,770.001,735.001,735.001,735.00-1.98%3,400
Nov 17, 20251,771.001,780.001,763.001,770.001,770.00-0.06%2,600
Nov 14, 20251,777.001,783.001,741.001,771.001,771.00-0.78%3,700
Nov 13, 20251,780.001,785.001,755.001,785.001,785.001.59%2,600
Nov 12, 20251,761.001,770.001,751.001,757.001,757.00-0.57%1,600
Nov 11, 20251,760.001,777.001,745.001,767.001,767.000.40%1,300
Nov 10, 20251,738.001,763.001,738.001,760.001,760.001.09%3,700
Nov 7, 20251,740.001,750.001,740.001,741.001,741.00-2.79%2,900
Nov 6, 20251,770.001,794.001,750.001,791.001,791.001.30%2,400
Nov 5, 20251,810.001,810.001,762.001,768.001,768.00-2.32%8,300
Nov 4, 20251,816.001,829.001,810.001,810.001,810.00-0.22%2,200
Oct 31, 20251,827.001,827.001,811.001,814.001,814.00-0.93%500
Oct 30, 20251,792.001,836.001,785.001,831.001,831.002.18%6,200
Oct 29, 20251,849.001,849.001,779.001,792.001,792.00-2.98%14,200
Oct 28, 20251,839.001,848.001,814.001,847.001,847.001.15%3,900
Oct 27, 20251,837.001,840.001,803.001,826.001,826.00-0.60%4,900
Oct 24, 20251,810.001,844.001,810.001,837.001,837.00-0.11%1,300
Oct 23, 20251,850.001,850.001,830.001,839.001,839.00-0.81%2,900
Oct 22, 20251,782.001,854.001,782.001,854.001,854.003.87%12,500
Oct 21, 20251,802.001,822.001,766.001,785.001,785.00-1.49%9,800
Oct 20, 20251,827.001,828.001,800.001,812.001,812.00-0.11%9,400
Oct 17, 20251,796.001,814.001,760.001,814.001,814.001.23%7,400
Oct 16, 20251,799.001,811.001,782.001,792.001,792.001.88%24,500
Oct 15, 20251,774.001,782.001,759.001,759.001,759.00-0.34%14,000
Oct 14, 20251,750.001,791.001,749.001,765.001,765.00-0.84%12,800
Oct 10, 20251,821.001,821.001,777.001,780.001,780.00-2.20%38,100
Oct 9, 20251,862.001,873.001,820.001,820.001,820.00-2.41%16,600
Oct 8, 20251,896.001,899.001,865.001,865.001,865.00-1.37%9,000