HOTEL NEWGRAND CO., LTD. 9720
TSE · Japan · Consumer Services
¥6,400.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥6,400.00 | 0.00% | ¥6,400.00 | ¥6,400.00 | ¥6,400.00 | 0 |
| 2026-09-30 | ¥6,400.00 | 0.00% | ¥6,400.00 | ¥6,400.00 | ¥6,400.00 | 100 |
| 2026-09-29 | ¥6,400.00 | 0.00% | ¥6,400.00 | ¥6,400.00 | ¥6,400.00 | 100 |
| 2026-09-28 | ¥6,400.00 | +1.59% | ¥6,300.00 | ¥6,400.00 | ¥6,300.00 | 300 |
| 2026-09-25 | ¥6,300.00 | -1.56% | ¥6,300.00 | ¥6,300.00 | ¥6,300.00 | 100 |
| 2026-09-24 | ¥6,400.00 | -0.62% | ¥6,440.00 | ¥6,440.00 | ¥6,400.00 | 200 |
| 2026-09-18 | ¥6,440.00 | 0.00% | ¥6,440.00 | ¥6,440.00 | ¥6,440.00 | 0 |
| 2026-09-17 | ¥6,440.00 | 0.00% | ¥6,440.00 | ¥6,440.00 | ¥6,440.00 | 0 |
| 2026-09-16 | ¥6,440.00 | +1.74% | ¥6,440.00 | ¥6,440.00 | ¥6,440.00 | 100 |
| 2026-09-15 | ¥6,330.00 | 0.00% | ¥6,330.00 | ¥6,330.00 | ¥6,330.00 | 0 |
| 2026-09-14 | ¥6,330.00 | 0.00% | ¥6,330.00 | ¥6,330.00 | ¥6,330.00 | 100 |
| 2026-09-11 | ¥6,330.00 | -1.86% | ¥6,350.00 | ¥6,350.00 | ¥6,330.00 | 200 |
| 2026-09-10 | ¥6,450.00 | 0.00% | ¥6,450.00 | ¥6,450.00 | ¥6,450.00 | 200 |
| 2026-09-09 | ¥6,450.00 | 0.00% | ¥6,450.00 | ¥6,450.00 | ¥6,450.00 | 0 |
| 2026-09-08 | ¥6,450.00 | -0.77% | ¥6,460.00 | ¥6,460.00 | ¥6,450.00 | 200 |
| 2026-09-07 | ¥6,500.00 | +0.78% | ¥6,490.00 | ¥6,500.00 | ¥6,490.00 | 300 |
| 2026-09-04 | ¥6,450.00 | 0.00% | ¥6,450.00 | ¥6,450.00 | ¥6,450.00 | 300 |
| 2026-09-03 | ¥6,450.00 | 0.00% | ¥6,450.00 | ¥6,450.00 | ¥6,450.00 | 0 |
| 2026-09-02 | ¥6,450.00 | +0.47% | ¥6,440.00 | ¥6,450.00 | ¥6,440.00 | 300 |
| 2026-09-01 | ¥6,420.00 | 0.00% | ¥6,420.00 | ¥6,420.00 | ¥6,420.00 | 0 |
| 2026-08-31 | ¥6,420.00 | 0.00% | ¥6,420.00 | ¥6,420.00 | ¥6,420.00 | 0 |
| 2026-08-28 | ¥6,420.00 | +0.47% | ¥6,420.00 | ¥6,420.00 | ¥6,420.00 | 200 |
| 2026-08-27 | ¥6,390.00 | 0.00% | ¥6,390.00 | ¥6,390.00 | ¥6,390.00 | 0 |
| 2026-08-26 | ¥6,390.00 | 0.00% | ¥6,390.00 | ¥6,390.00 | ¥6,390.00 | 0 |
| 2026-08-25 | ¥6,390.00 | 0.00% | ¥6,390.00 | ¥6,390.00 | ¥6,390.00 | 0 |
| 2026-08-24 | ¥6,390.00 | 0.00% | ¥6,390.00 | ¥6,390.00 | ¥6,390.00 | 0 |
| 2026-08-21 | ¥6,390.00 | +0.16% | ¥6,400.00 | ¥6,400.00 | ¥6,390.00 | 300 |
| 2026-08-20 | ¥6,380.00 | 0.00% | ¥6,380.00 | ¥6,380.00 | ¥6,380.00 | 0 |
| 2026-08-19 | ¥6,380.00 | -0.78% | ¥6,380.00 | ¥6,380.00 | ¥6,380.00 | 100 |
| 2026-08-18 | ¥6,430.00 | 0.00% | ¥6,430.00 | ¥6,430.00 | ¥6,430.00 | 0 |
| 2026-08-17 | ¥6,430.00 | +1.58% | ¥6,410.00 | ¥6,430.00 | ¥6,410.00 | 500 |
| 2026-08-14 | ¥6,330.00 | 0.00% | ¥6,340.00 | ¥6,400.00 | ¥6,330.00 | 500 |
| 2026-08-13 | ¥6,330.00 | +0.80% | ¥6,330.00 | ¥6,330.00 | ¥6,330.00 | 100 |
| 2026-08-12 | ¥6,280.00 | 0.00% | ¥6,280.00 | ¥6,280.00 | ¥6,280.00 | 0 |
| 2026-08-10 | ¥6,280.00 | 0.00% | ¥6,280.00 | ¥6,280.00 | ¥6,280.00 | 0 |
| 2026-08-07 | ¥6,280.00 | -0.32% | ¥6,280.00 | ¥6,280.00 | ¥6,280.00 | 100 |
| 2026-08-06 | ¥6,300.00 | -1.41% | ¥6,300.00 | ¥6,300.00 | ¥6,260.00 | 600 |
| 2026-08-05 | ¥6,390.00 | +2.57% | ¥6,250.00 | ¥6,390.00 | ¥6,250.00 | 200 |
| 2026-08-04 | ¥6,230.00 | 0.00% | ¥6,230.00 | ¥6,230.00 | ¥6,230.00 | 0 |
| 2026-08-03 | ¥6,230.00 | -1.58% | ¥6,450.00 | ¥6,450.00 | ¥6,230.00 | 1.40K |
| 2026-07-31 | ¥6,330.00 | +2.93% | ¥6,330.00 | ¥6,330.00 | ¥6,330.00 | 100 |
| 2026-07-30 | ¥6,150.00 | -0.32% | ¥6,120.00 | ¥6,150.00 | ¥6,120.00 | 300 |
| 2026-07-29 | ¥6,170.00 | +0.65% | ¥6,190.00 | ¥6,190.00 | ¥6,160.00 | 300 |
| 2026-07-28 | ¥6,130.00 | 0.00% | ¥6,130.00 | ¥6,130.00 | ¥6,130.00 | 100 |
| 2026-07-27 | ¥6,130.00 | +2.68% | ¥6,000.00 | ¥6,150.00 | ¥6,000.00 | 400 |
| 2026-07-24 | ¥5,970.00 | +0.17% | ¥5,970.00 | ¥5,970.00 | ¥5,970.00 | 200 |
| 2026-07-23 | ¥5,960.00 | +1.19% | ¥5,960.00 | ¥5,960.00 | ¥5,960.00 | 100 |
| 2026-07-22 | ¥5,890.00 | +3.33% | ¥5,870.00 | ¥5,890.00 | ¥5,800.00 | 400 |
| 2026-07-21 | ¥5,700.00 | 0.00% | ¥5,700.00 | ¥5,700.00 | ¥5,700.00 | 0 |
| 2026-07-17 | ¥5,700.00 | -0.70% | ¥5,710.00 | ¥5,710.00 | ¥5,700.00 | 200 |
| 2026-07-16 | ¥5,740.00 | +1.41% | ¥5,760.00 | ¥5,760.00 | ¥5,710.00 | 500 |
| 2026-07-15 | ¥5,660.00 | +0.71% | ¥5,660.00 | ¥5,660.00 | ¥5,660.00 | 100 |
| 2026-07-14 | ¥5,620.00 | +1.26% | ¥5,620.00 | ¥5,620.00 | ¥5,620.00 | 100 |
| 2026-07-13 | ¥5,550.00 | -6.72% | ¥6,060.00 | ¥6,060.00 | ¥5,550.00 | 900 |
| 2026-07-10 | ¥5,950.00 | -0.50% | ¥5,980.00 | ¥5,980.00 | ¥5,940.00 | 900 |
| 2026-07-09 | ¥5,980.00 | +6.79% | ¥5,770.00 | ¥6,370.00 | ¥5,750.00 | 3.20K |
| 2026-07-08 | ¥5,600.00 | +0.18% | ¥5,600.00 | ¥5,600.00 | ¥5,600.00 | 100 |
| 2026-07-07 | ¥5,590.00 | 0.00% | ¥5,590.00 | ¥5,590.00 | ¥5,590.00 | 0 |
| 2026-07-06 | ¥5,590.00 | +1.64% | ¥5,500.00 | ¥5,590.00 | ¥5,400.00 | 300 |
| 2026-07-03 | ¥5,500.00 | 0.00% | ¥5,500.00 | ¥5,500.00 | ¥5,500.00 | 0 |
| 2026-07-02 | ¥5,500.00 | +1.85% | ¥5,500.00 | ¥5,500.00 | ¥5,500.00 | 200 |
| 2026-07-01 | ¥5,400.00 | 0.00% | ¥5,400.00 | ¥5,400.00 | ¥5,400.00 | 100 |
| 2026-06-30 | ¥5,400.00 | +4.85% | ¥5,400.00 | ¥5,400.00 | ¥5,400.00 | 100 |
| 2026-06-29 | ¥5,150.00 | 0.00% | ¥5,150.00 | ¥5,150.00 | ¥5,150.00 | 0 |
| 2026-06-26 | ¥5,150.00 | 0.00% | ¥5,150.00 | ¥5,150.00 | ¥5,150.00 | 0 |
| 2026-06-25 | ¥5,150.00 | -0.96% | ¥5,150.00 | ¥5,150.00 | ¥5,150.00 | 100 |
| 2026-06-24 | ¥5,200.00 | 0.00% | ¥5,200.00 | ¥5,200.00 | ¥5,200.00 | 0 |
| 2026-06-23 | ¥5,200.00 | -2.26% | ¥5,300.00 | ¥5,300.00 | ¥5,200.00 | 200 |
| 2026-06-22 | ¥5,320.00 | 0.00% | ¥5,420.00 | ¥5,420.00 | ¥5,320.00 | 200 |
| 2026-06-19 | ¥5,320.00 | 0.00% | ¥5,320.00 | ¥5,320.00 | ¥5,320.00 | 0 |
| 2026-06-18 | ¥5,320.00 | 0.00% | ¥5,320.00 | ¥5,320.00 | ¥5,320.00 | 0 |
| 2026-06-17 | ¥5,320.00 | -0.19% | ¥5,320.00 | ¥5,320.00 | ¥5,320.00 | 100 |
| 2026-06-16 | ¥5,330.00 | -0.56% | ¥5,360.00 | ¥5,360.00 | ¥5,330.00 | 400 |
| 2026-06-15 | ¥5,360.00 | 0.00% | ¥5,360.00 | ¥5,360.00 | ¥5,360.00 | 200 |
| 2026-06-12 | ¥5,360.00 | 0.00% | ¥5,360.00 | ¥5,360.00 | ¥5,360.00 | 0 |
| 2026-06-11 | ¥5,360.00 | 0.00% | ¥5,360.00 | ¥5,360.00 | ¥5,360.00 | 0 |
| 2026-06-10 | ¥5,360.00 | +0.56% | ¥5,360.00 | ¥5,360.00 | ¥5,360.00 | 300 |
| 2026-06-09 | ¥5,330.00 | -1.48% | ¥5,330.00 | ¥5,330.00 | ¥5,330.00 | 100 |
| 2026-06-08 | ¥5,410.00 | -2.87% | ¥5,520.00 | ¥5,520.00 | ¥5,410.00 | 400 |
| 2026-06-05 | ¥5,570.00 | 0.00% | ¥5,570.00 | ¥5,570.00 | ¥5,570.00 | 100 |
| 2026-06-04 | ¥5,570.00 | -1.76% | ¥5,570.00 | ¥5,570.00 | ¥5,570.00 | 200 |
| 2026-06-03 | ¥5,670.00 | +3.09% | ¥5,600.00 | ¥5,670.00 | ¥5,600.00 | 200 |
| 2026-06-02 | ¥5,500.00 | 0.00% | ¥5,500.00 | ¥5,500.00 | ¥5,500.00 | 0 |
| 2026-06-01 | ¥5,500.00 | -1.61% | ¥5,500.00 | ¥5,500.00 | ¥5,500.00 | 200 |
| 2026-05-29 | ¥5,590.00 | -1.76% | ¥5,590.00 | ¥5,590.00 | ¥5,590.00 | 100 |
| 2026-05-28 | ¥5,690.00 | 0.00% | ¥5,690.00 | ¥5,690.00 | ¥5,690.00 | 0 |
| 2026-05-27 | ¥5,690.00 | 0.00% | ¥5,690.00 | ¥5,690.00 | ¥5,690.00 | 0 |
| 2026-05-26 | ¥5,690.00 | 0.00% | ¥5,690.00 | ¥5,690.00 | ¥5,690.00 | 100 |
| 2026-05-25 | ¥5,690.00 | +1.79% | ¥5,690.00 | ¥5,690.00 | ¥5,690.00 | 100 |
| 2026-05-22 | ¥5,590.00 | 0.00% | ¥5,590.00 | ¥5,590.00 | ¥5,590.00 | 100 |