TYO:5976
Neturen Co.,Ltd. Stock Price (Quote)
JP¥1,055.00
-4.00 (-0.378%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,023.00 | JP¥1,088.00 | Thursday, 2nd May 2024 5976.T stock ended at JP¥1,055.00. This is 0.378% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.759% from a day low at JP¥1,054.00 to a day high of JP¥1,062.00. |
90 days | JP¥1,015.00 | JP¥1,156.00 | |
52 weeks | JP¥722.00 | JP¥1,156.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥1,062.00 | JP¥1,062.00 | JP¥1,054.00 | JP¥1,055.00 | 24 500 |
May 01, 2024 | JP¥1,056.00 | JP¥1,060.00 | JP¥1,051.00 | JP¥1,059.00 | 31 000 |
Apr 30, 2024 | JP¥1,045.00 | JP¥1,059.00 | JP¥1,043.00 | JP¥1,057.00 | 38 900 |
Apr 26, 2024 | JP¥1,041.00 | JP¥1,048.00 | JP¥1,038.00 | JP¥1,043.00 | 52 700 |
Apr 25, 2024 | JP¥1,043.00 | JP¥1,048.00 | JP¥1,041.00 | JP¥1,043.00 | 41 000 |
Apr 24, 2024 | JP¥1,045.00 | JP¥1,055.00 | JP¥1,042.00 | JP¥1,050.00 | 43 500 |
Apr 23, 2024 | JP¥1,050.00 | JP¥1,051.00 | JP¥1,042.00 | JP¥1,046.00 | 31 100 |
Apr 22, 2024 | JP¥1,048.00 | JP¥1,051.00 | JP¥1,040.00 | JP¥1,047.00 | 59 300 |
Apr 19, 2024 | JP¥1,055.00 | JP¥1,055.00 | JP¥1,023.00 | JP¥1,030.00 | 113 000 |
Apr 18, 2024 | JP¥1,050.00 | JP¥1,060.00 | JP¥1,047.00 | JP¥1,059.00 | 51 000 |
Apr 17, 2024 | JP¥1,063.00 | JP¥1,064.00 | JP¥1,046.00 | JP¥1,048.00 | 71 800 |
Apr 16, 2024 | JP¥1,070.00 | JP¥1,072.00 | JP¥1,056.00 | JP¥1,062.00 | 91 900 |
Apr 15, 2024 | JP¥1,070.00 | JP¥1,081.00 | JP¥1,064.00 | JP¥1,079.00 | 54 600 |
Apr 12, 2024 | JP¥1,087.00 | JP¥1,088.00 | JP¥1,074.00 | JP¥1,074.00 | 42 400 |
Apr 11, 2024 | JP¥1,078.00 | JP¥1,085.00 | JP¥1,076.00 | JP¥1,080.00 | 34 600 |
Apr 10, 2024 | JP¥1,075.00 | JP¥1,086.00 | JP¥1,074.00 | JP¥1,083.00 | 42 900 |
Apr 09, 2024 | JP¥1,076.00 | JP¥1,080.00 | JP¥1,071.00 | JP¥1,076.00 | 35 600 |
Apr 08, 2024 | JP¥1,067.00 | JP¥1,077.00 | JP¥1,067.00 | JP¥1,076.00 | 44 200 |
Apr 05, 2024 | JP¥1,065.00 | JP¥1,073.00 | JP¥1,062.00 | JP¥1,063.00 | 65 600 |
Apr 04, 2024 | JP¥1,072.00 | JP¥1,076.00 | JP¥1,065.00 | JP¥1,072.00 | 68 400 |
Apr 03, 2024 | JP¥1,054.00 | JP¥1,078.00 | JP¥1,054.00 | JP¥1,072.00 | 87 500 |
Apr 02, 2024 | JP¥1,075.00 | JP¥1,081.00 | JP¥1,055.00 | JP¥1,055.00 | 111 500 |
Apr 01, 2024 | JP¥1,116.00 | JP¥1,119.00 | JP¥1,078.00 | JP¥1,078.00 | 131 900 |
Mar 29, 2024 | JP¥1,109.00 | JP¥1,130.00 | JP¥1,108.00 | JP¥1,120.00 | 102 100 |
Mar 28, 2024 | JP¥1,120.00 | JP¥1,120.00 | JP¥1,096.00 | JP¥1,103.00 | 299 500 |