Neturen Co., Ltd. 5976
TSE · Japan · Producer Manufacturing
¥1,442.00-6.00 (-0.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,442.00 | -0.41% | ¥1,442.00 | ¥1,453.00 | ¥1,436.00 | 66.30K |
| 2026-10-01 | ¥1,448.00 | +0.91% | ¥1,435.00 | ¥1,449.00 | ¥1,420.00 | 75.80K |
| 2026-09-30 | ¥1,435.00 | +0.56% | ¥1,420.00 | ¥1,441.00 | ¥1,419.00 | 87.70K |
| 2026-09-29 | ¥1,427.00 | -3.65% | ¥1,448.00 | ¥1,448.00 | ¥1,417.00 | 125.00K |
| 2026-09-28 | ¥1,481.00 | -0.07% | ¥1,482.00 | ¥1,487.00 | ¥1,479.00 | 142.00K |
| 2026-09-25 | ¥1,482.00 | +0.07% | ¥1,483.00 | ¥1,487.00 | ¥1,474.00 | 97.30K |
| 2026-09-24 | ¥1,481.00 | 0.00% | ¥1,481.00 | ¥1,486.00 | ¥1,474.00 | 108.00K |
| 2026-09-18 | ¥1,481.00 | -0.87% | ¥1,500.00 | ¥1,505.00 | ¥1,476.00 | 136.10K |
| 2026-09-17 | ¥1,494.00 | +0.67% | ¥1,484.00 | ¥1,498.00 | ¥1,482.00 | 75.20K |
| 2026-09-16 | ¥1,484.00 | +1.02% | ¥1,470.00 | ¥1,486.00 | ¥1,469.00 | 50.20K |
| 2026-09-15 | ¥1,469.00 | +0.75% | ¥1,459.00 | ¥1,475.00 | ¥1,459.00 | 68.00K |
| 2026-09-14 | ¥1,458.00 | +0.83% | ¥1,446.00 | ¥1,460.00 | ¥1,439.00 | 49.20K |
| 2026-09-11 | ¥1,446.00 | -0.82% | ¥1,441.00 | ¥1,462.00 | ¥1,436.00 | 73.70K |
| 2026-09-10 | ¥1,458.00 | -0.34% | ¥1,450.00 | ¥1,461.00 | ¥1,442.00 | 72.50K |
| 2026-09-09 | ¥1,463.00 | -0.41% | ¥1,467.00 | ¥1,470.00 | ¥1,455.00 | 65.60K |
| 2026-09-08 | ¥1,469.00 | -1.54% | ¥1,492.00 | ¥1,492.00 | ¥1,469.00 | 62.50K |
| 2026-09-07 | ¥1,492.00 | +0.07% | ¥1,493.00 | ¥1,507.00 | ¥1,492.00 | 53.40K |
| 2026-09-04 | ¥1,491.00 | -0.20% | ¥1,495.00 | ¥1,495.00 | ¥1,481.00 | 65.10K |
| 2026-09-03 | ¥1,494.00 | -0.33% | ¥1,508.00 | ¥1,510.00 | ¥1,486.00 | 57.10K |
| 2026-09-02 | ¥1,499.00 | -1.83% | ¥1,515.00 | ¥1,518.00 | ¥1,491.00 | 103.60K |
| 2026-09-01 | ¥1,527.00 | 0.00% | ¥1,517.00 | ¥1,528.00 | ¥1,513.00 | 81.40K |
| 2026-08-31 | ¥1,527.00 | -0.52% | ¥1,525.00 | ¥1,530.00 | ¥1,515.00 | 80.10K |
| 2026-08-28 | ¥1,535.00 | +0.07% | ¥1,540.00 | ¥1,549.00 | ¥1,526.00 | 75.50K |
| 2026-08-27 | ¥1,534.00 | -1.60% | ¥1,555.00 | ¥1,565.00 | ¥1,532.00 | 97.50K |
| 2026-08-26 | ¥1,559.00 | +1.10% | ¥1,550.00 | ¥1,568.00 | ¥1,550.00 | 56.00K |
| 2026-08-25 | ¥1,542.00 | -0.77% | ¥1,560.00 | ¥1,567.00 | ¥1,537.00 | 90.50K |
| 2026-08-24 | ¥1,554.00 | -0.58% | ¥1,572.00 | ¥1,578.00 | ¥1,551.00 | 123.90K |
| 2026-08-21 | ¥1,563.00 | +3.10% | ¥1,520.00 | ¥1,566.00 | ¥1,508.00 | 135.50K |
| 2026-08-20 | ¥1,516.00 | +1.40% | ¥1,495.00 | ¥1,520.00 | ¥1,491.00 | 88.80K |
| 2026-08-19 | ¥1,495.00 | -1.32% | ¥1,523.00 | ¥1,525.00 | ¥1,494.00 | 86.90K |
| 2026-08-18 | ¥1,515.00 | +0.73% | ¥1,500.00 | ¥1,521.00 | ¥1,499.00 | 88.10K |
| 2026-08-17 | ¥1,504.00 | +0.67% | ¥1,488.00 | ¥1,504.00 | ¥1,484.00 | 102.10K |
| 2026-08-14 | ¥1,494.00 | +1.84% | ¥1,458.00 | ¥1,498.00 | ¥1,457.00 | 97.20K |
| 2026-08-13 | ¥1,467.00 | -0.34% | ¥1,475.00 | ¥1,480.00 | ¥1,458.00 | 79.50K |
| 2026-08-12 | ¥1,472.00 | 0.00% | ¥1,472.00 | ¥1,475.00 | ¥1,460.00 | 81.40K |
| 2026-08-10 | ¥1,472.00 | +0.96% | ¥1,458.00 | ¥1,490.00 | ¥1,454.00 | 115.40K |
| 2026-08-07 | ¥1,458.00 | +4.22% | ¥1,500.00 | ¥1,501.00 | ¥1,441.00 | 253.50K |
| 2026-08-06 | ¥1,399.00 | +0.79% | ¥1,388.00 | ¥1,403.00 | ¥1,383.00 | 74.60K |
| 2026-08-05 | ¥1,388.00 | +1.09% | ¥1,380.00 | ¥1,394.00 | ¥1,379.00 | 53.60K |
| 2026-08-04 | ¥1,373.00 | -0.29% | ¥1,377.00 | ¥1,386.00 | ¥1,368.00 | 63.90K |
| 2026-08-03 | ¥1,377.00 | -0.22% | ¥1,381.00 | ¥1,382.00 | ¥1,361.00 | 82.30K |
| 2026-07-31 | ¥1,380.00 | -1.43% | ¥1,400.00 | ¥1,400.00 | ¥1,374.00 | 93.80K |
| 2026-07-30 | ¥1,400.00 | +0.50% | ¥1,380.00 | ¥1,400.00 | ¥1,380.00 | 107.80K |
| 2026-07-29 | ¥1,393.00 | +0.51% | ¥1,386.00 | ¥1,397.00 | ¥1,380.00 | 82.10K |
| 2026-07-28 | ¥1,386.00 | -0.65% | ¥1,395.00 | ¥1,396.00 | ¥1,373.00 | 80.70K |
| 2026-07-27 | ¥1,395.00 | +2.05% | ¥1,377.00 | ¥1,397.00 | ¥1,377.00 | 77.60K |
| 2026-07-24 | ¥1,367.00 | +0.29% | ¥1,363.00 | ¥1,369.00 | ¥1,358.00 | 45.00K |
| 2026-07-23 | ¥1,363.00 | +0.66% | ¥1,358.00 | ¥1,363.00 | ¥1,354.00 | 40.60K |
| 2026-07-22 | ¥1,354.00 | +0.97% | ¥1,351.00 | ¥1,360.00 | ¥1,350.00 | 66.90K |
| 2026-07-21 | ¥1,341.00 | +1.13% | ¥1,338.00 | ¥1,349.00 | ¥1,337.00 | 100.80K |
| 2026-07-17 | ¥1,326.00 | -0.75% | ¥1,335.00 | ¥1,345.00 | ¥1,319.00 | 61.80K |
| 2026-07-16 | ¥1,336.00 | -0.60% | ¥1,345.00 | ¥1,353.00 | ¥1,336.00 | 67.90K |
| 2026-07-15 | ¥1,344.00 | +0.83% | ¥1,354.00 | ¥1,354.00 | ¥1,341.00 | 61.40K |
| 2026-07-14 | ¥1,333.00 | +0.76% | ¥1,323.00 | ¥1,339.00 | ¥1,322.00 | 72.40K |
| 2026-07-13 | ¥1,323.00 | +0.76% | ¥1,320.00 | ¥1,333.00 | ¥1,320.00 | 55.10K |
| 2026-07-10 | ¥1,313.00 | +0.46% | ¥1,320.00 | ¥1,320.00 | ¥1,307.00 | 61.60K |
| 2026-07-09 | ¥1,307.00 | -0.76% | ¥1,320.00 | ¥1,323.00 | ¥1,307.00 | 44.00K |
| 2026-07-08 | ¥1,317.00 | +0.15% | ¥1,324.00 | ¥1,325.00 | ¥1,314.00 | 64.50K |
| 2026-07-07 | ¥1,315.00 | +0.38% | ¥1,320.00 | ¥1,328.00 | ¥1,313.00 | 52.80K |
| 2026-07-06 | ¥1,310.00 | +0.15% | ¥1,313.00 | ¥1,322.00 | ¥1,308.00 | 50.60K |
| 2026-07-03 | ¥1,308.00 | +1.63% | ¥1,295.00 | ¥1,312.00 | ¥1,293.00 | 58.60K |
| 2026-07-02 | ¥1,287.00 | 0.00% | ¥1,293.00 | ¥1,300.00 | ¥1,287.00 | 47.40K |
| 2026-07-01 | ¥1,287.00 | +0.31% | ¥1,284.00 | ¥1,292.00 | ¥1,283.00 | 38.30K |
| 2026-06-30 | ¥1,283.00 | -0.47% | ¥1,292.00 | ¥1,293.00 | ¥1,277.00 | 85.20K |
| 2026-06-29 | ¥1,289.00 | +0.78% | ¥1,284.00 | ¥1,289.00 | ¥1,278.00 | 78.50K |
| 2026-06-26 | ¥1,279.00 | -0.16% | ¥1,290.00 | ¥1,290.00 | ¥1,271.00 | 73.60K |
| 2026-06-25 | ¥1,281.00 | +0.23% | ¥1,285.00 | ¥1,290.00 | ¥1,278.00 | 44.50K |
| 2026-06-24 | ¥1,278.00 | -0.31% | ¥1,287.00 | ¥1,287.00 | ¥1,274.00 | 65.70K |
| 2026-06-23 | ¥1,282.00 | -1.76% | ¥1,300.00 | ¥1,302.00 | ¥1,282.00 | 60.40K |
| 2026-06-22 | ¥1,305.00 | +0.85% | ¥1,293.00 | ¥1,306.00 | ¥1,289.00 | 41.40K |
| 2026-06-19 | ¥1,294.00 | -0.31% | ¥1,298.00 | ¥1,302.00 | ¥1,288.00 | 90.70K |
| 2026-06-18 | ¥1,298.00 | +0.85% | ¥1,287.00 | ¥1,301.00 | ¥1,285.00 | 49.80K |
| 2026-06-17 | ¥1,287.00 | +0.16% | ¥1,295.00 | ¥1,303.00 | ¥1,287.00 | 57.60K |
| 2026-06-16 | ¥1,285.00 | -1.31% | ¥1,300.00 | ¥1,300.00 | ¥1,280.00 | 57.60K |
| 2026-06-15 | ¥1,302.00 | +0.85% | ¥1,300.00 | ¥1,315.00 | ¥1,300.00 | 105.20K |
| 2026-06-12 | ¥1,291.00 | +1.25% | ¥1,285.00 | ¥1,298.00 | ¥1,283.00 | 122.00K |
| 2026-06-11 | ¥1,275.00 | -0.08% | ¥1,276.00 | ¥1,279.00 | ¥1,263.00 | 125.30K |
| 2026-06-10 | ¥1,276.00 | -0.39% | ¥1,281.00 | ¥1,288.00 | ¥1,268.00 | 103.40K |
| 2026-06-09 | ¥1,281.00 | +0.47% | ¥1,280.00 | ¥1,294.00 | ¥1,278.00 | 87.40K |
| 2026-06-08 | ¥1,275.00 | -1.09% | ¥1,269.00 | ¥1,279.00 | ¥1,266.00 | 97.30K |
| 2026-06-05 | ¥1,289.00 | +1.34% | ¥1,272.00 | ¥1,294.00 | ¥1,270.00 | 79.00K |
| 2026-06-04 | ¥1,272.00 | -0.39% | ¥1,271.00 | ¥1,273.00 | ¥1,261.00 | 61.90K |
| 2026-06-03 | ¥1,277.00 | +1.27% | ¥1,262.00 | ¥1,284.00 | ¥1,261.00 | 79.10K |
| 2026-06-02 | ¥1,261.00 | -0.63% | ¥1,260.00 | ¥1,265.00 | ¥1,246.00 | 107.80K |
| 2026-06-01 | ¥1,269.00 | -3.06% | ¥1,300.00 | ¥1,300.00 | ¥1,269.00 | 105.00K |
| 2026-05-29 | ¥1,309.00 | +1.16% | ¥1,294.00 | ¥1,320.00 | ¥1,294.00 | 74.30K |
| 2026-05-28 | ¥1,294.00 | +0.31% | ¥1,287.00 | ¥1,296.00 | ¥1,279.00 | 75.50K |
| 2026-05-27 | ¥1,290.00 | -0.15% | ¥1,291.00 | ¥1,299.00 | ¥1,285.00 | 76.10K |
| 2026-05-26 | ¥1,292.00 | +0.78% | ¥1,285.00 | ¥1,299.00 | ¥1,277.00 | 85.00K |
| 2026-05-25 | ¥1,282.00 | +0.63% | ¥1,274.00 | ¥1,286.00 | ¥1,272.00 | 71.50K |