NEOJAPAN Inc. (3921.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1,690.00 | 1,690.00 | 1,659.00 | 1,684.00 | 1,684.00 | 21,300 |
| Jun 27, 2024 | 1,664.00 | 1,687.00 | 1,654.00 | 1,669.00 | 1,669.00 | 31,100 |
| Jun 26, 2024 | 1,696.00 | 1,707.00 | 1,652.00 | 1,664.00 | 1,664.00 | 34,100 |
| Jun 25, 2024 | 1,660.00 | 1,698.00 | 1,660.00 | 1,689.00 | 1,689.00 | 53,300 |
| Jun 24, 2024 | 1,603.00 | 1,656.00 | 1,562.00 | 1,651.00 | 1,651.00 | 83,700 |
| Jun 21, 2024 | 1,605.00 | 1,616.00 | 1,586.00 | 1,586.00 | 1,586.00 | 31,400 |
| Jun 20, 2024 | 1,601.00 | 1,630.00 | 1,591.00 | 1,615.00 | 1,615.00 | 46,600 |
| Jun 19, 2024 | 1,629.00 | 1,676.00 | 1,586.00 | 1,601.00 | 1,601.00 | 63,500 |
| Jun 18, 2024 | 1,650.00 | 1,680.00 | 1,621.00 | 1,625.00 | 1,625.00 | 120,000 |
| Jun 17, 2024 | 1,600.00 | 1,646.00 | 1,594.00 | 1,646.00 | 1,646.00 | 241,400 |
| Jun 14, 2024 | 1,409.00 | 1,498.00 | 1,409.00 | 1,498.00 | 1,498.00 | 111,800 |
| Jun 13, 2024 | 1,383.00 | 1,398.00 | 1,378.00 | 1,396.00 | 1,396.00 | 17,200 |
| Jun 12, 2024 | 1,370.00 | 1,384.00 | 1,353.00 | 1,374.00 | 1,374.00 | 31,600 |
| Jun 11, 2024 | 1,440.00 | 1,440.00 | 1,378.00 | 1,380.00 | 1,380.00 | 52,100 |
| Jun 10, 2024 | 1,403.00 | 1,440.00 | 1,401.00 | 1,440.00 | 1,440.00 | 36,100 |
| Jun 07, 2024 | 1,420.00 | 1,463.00 | 1,402.00 | 1,407.00 | 1,407.00 | 45,100 |
| Jun 06, 2024 | 1,480.00 | 1,485.00 | 1,411.00 | 1,418.00 | 1,418.00 | 47,300 |
| Jun 05, 2024 | 1,500.00 | 1,521.00 | 1,474.00 | 1,482.00 | 1,482.00 | 54,900 |
| Jun 04, 2024 | 1,511.00 | 1,566.00 | 1,511.00 | 1,521.00 | 1,521.00 | 75,100 |
| Jun 03, 2024 | 1,465.00 | 1,487.00 | 1,445.00 | 1,482.00 | 1,482.00 | 29,100 |
| May 31, 2024 | 1,440.00 | 1,480.00 | 1,438.00 | 1,473.00 | 1,473.00 | 30,600 |
| May 30, 2024 | 1,339.00 | 1,438.00 | 1,333.00 | 1,427.00 | 1,427.00 | 66,900 |
| May 29, 2024 | 1,357.00 | 1,391.00 | 1,327.00 | 1,339.00 | 1,339.00 | 40,100 |
| May 28, 2024 | 1,353.00 | 1,370.00 | 1,342.00 | 1,346.00 | 1,346.00 | 25,200 |
| May 27, 2024 | 1,392.00 | 1,392.00 | 1,337.00 | 1,353.00 | 1,353.00 | 22,900 |
| May 24, 2024 | 1,383.00 | 1,409.00 | 1,370.00 | 1,399.00 | 1,399.00 | 38,900 |
| May 23, 2024 | 1,445.00 | 1,446.00 | 1,409.00 | 1,409.00 | 1,409.00 | 30,700 |
| May 22, 2024 | 1,428.00 | 1,452.00 | 1,421.00 | 1,440.00 | 1,440.00 | 22,300 |
| May 21, 2024 | 1,470.00 | 1,479.00 | 1,416.00 | 1,442.00 | 1,442.00 | 40,700 |
| May 20, 2024 | 1,499.00 | 1,513.00 | 1,437.00 | 1,464.00 | 1,464.00 | 46,100 |
| May 17, 2024 | 1,509.00 | 1,514.00 | 1,499.00 | 1,499.00 | 1,499.00 | 11,300 |
| May 16, 2024 | 1,520.00 | 1,526.00 | 1,500.00 | 1,517.00 | 1,517.00 | 17,900 |
| May 15, 2024 | 1,512.00 | 1,524.00 | 1,503.00 | 1,511.00 | 1,511.00 | 21,500 |
| May 14, 2024 | 1,511.00 | 1,528.00 | 1,511.00 | 1,520.00 | 1,520.00 | 11,800 |
| May 13, 2024 | 1,509.00 | 1,517.00 | 1,500.00 | 1,516.00 | 1,516.00 | 13,400 |
| May 10, 2024 | 1,505.00 | 1,526.00 | 1,494.00 | 1,509.00 | 1,509.00 | 25,700 |
| May 09, 2024 | 1,504.00 | 1,519.00 | 1,492.00 | 1,507.00 | 1,507.00 | 15,600 |
| May 08, 2024 | 1,549.00 | 1,550.00 | 1,513.00 | 1,513.00 | 1,513.00 | 26,300 |
| May 07, 2024 | 1,520.00 | 1,546.00 | 1,520.00 | 1,545.00 | 1,545.00 | 21,300 |
| May 02, 2024 | 1,505.00 | 1,523.00 | 1,499.00 | 1,510.00 | 1,510.00 | 23,600 |
| May 01, 2024 | 1,490.00 | 1,508.00 | 1,475.00 | 1,496.00 | 1,496.00 | 48,500 |
| Apr 30, 2024 | 1,490.00 | 1,495.00 | 1,431.00 | 1,495.00 | 1,495.00 | 84,100 |
| Apr 26, 2024 | 1,477.00 | 1,502.00 | 1,462.00 | 1,492.00 | 1,492.00 | 86,900 |
| Apr 25, 2024 | 1,490.00 | 1,522.00 | 1,489.00 | 1,498.00 | 1,498.00 | 27,500 |
| Apr 24, 2024 | 1,500.00 | 1,503.00 | 1,484.00 | 1,503.00 | 1,503.00 | 27,500 |
| Apr 23, 2024 | 1,500.00 | 1,515.00 | 1,490.00 | 1,492.00 | 1,492.00 | 33,700 |
| Apr 22, 2024 | 1,530.00 | 1,530.00 | 1,481.00 | 1,499.00 | 1,499.00 | 105,200 |
| Apr 19, 2024 | 1,539.00 | 1,567.00 | 1,487.00 | 1,533.00 | 1,533.00 | 157,100 |
| Apr 18, 2024 | 1,534.00 | 1,559.00 | 1,519.00 | 1,539.00 | 1,539.00 | 370,800 |
| Apr 17, 2024 | 1,413.00 | 1,559.00 | 1,413.00 | 1,535.00 | 1,535.00 | 526,200 |
| Apr 16, 2024 | 1,323.00 | 1,339.00 | 1,316.00 | 1,323.00 | 1,323.00 | 29,000 |
| Apr 15, 2024 | 1,320.00 | 1,355.00 | 1,315.00 | 1,329.00 | 1,329.00 | 26,600 |
| Apr 12, 2024 | 1,372.00 | 1,372.00 | 1,340.00 | 1,341.00 | 1,341.00 | 49,800 |
| Apr 11, 2024 | 1,360.00 | 1,388.00 | 1,339.00 | 1,348.00 | 1,348.00 | 72,200 |
| Apr 10, 2024 | 1,292.00 | 1,384.00 | 1,288.00 | 1,372.00 | 1,372.00 | 154,300 |
| Apr 09, 2024 | 1,206.00 | 1,262.00 | 1,206.00 | 1,262.00 | 1,262.00 | 32,000 |
| Apr 08, 2024 | 1,168.00 | 1,201.00 | 1,165.00 | 1,197.00 | 1,197.00 | 34,000 |
| Apr 05, 2024 | 1,178.00 | 1,197.00 | 1,154.00 | 1,158.00 | 1,158.00 | 47,100 |
| Apr 04, 2024 | 1,230.00 | 1,230.00 | 1,180.00 | 1,191.00 | 1,191.00 | 36,400 |
| Apr 03, 2024 | 1,205.00 | 1,229.00 | 1,192.00 | 1,212.00 | 1,212.00 | 22,300 |
| Apr 02, 2024 | 1,269.00 | 1,272.00 | 1,215.00 | 1,215.00 | 1,215.00 | 23,900 |
| Apr 01, 2024 | 1,274.00 | 1,291.00 | 1,260.00 | 1,270.00 | 1,270.00 | 30,800 |
| Mar 29, 2024 | 1,254.00 | 1,255.00 | 1,231.00 | 1,251.00 | 1,251.00 | 24,600 |
| Mar 28, 2024 | 1,266.00 | 1,270.00 | 1,254.00 | 1,254.00 | 1,254.00 | 18,600 |
| Mar 27, 2024 | 1,281.00 | 1,304.00 | 1,260.00 | 1,266.00 | 1,266.00 | 40,400 |
| Mar 26, 2024 | 1,250.00 | 1,283.00 | 1,250.00 | 1,268.00 | 1,268.00 | 29,000 |
| Mar 25, 2024 | 1,279.00 | 1,301.00 | 1,254.00 | 1,262.00 | 1,262.00 | 37,800 |
| Mar 22, 2024 | 1,240.00 | 1,277.00 | 1,234.00 | 1,270.00 | 1,270.00 | 37,200 |
| Mar 21, 2024 | 1,250.00 | 1,264.00 | 1,234.00 | 1,241.00 | 1,241.00 | 50,800 |
| Mar 19, 2024 | 1,249.00 | 1,277.00 | 1,236.00 | 1,252.00 | 1,252.00 | 69,800 |
| Mar 18, 2024 | 1,253.00 | 1,253.00 | 1,216.00 | 1,249.00 | 1,249.00 | 48,000 |
| Mar 15, 2024 | 1,226.00 | 1,288.00 | 1,195.00 | 1,254.00 | 1,254.00 | 193,600 |
| Mar 14, 2024 | 1,269.00 | 1,319.00 | 1,219.00 | 1,249.00 | 1,249.00 | 614,700 |
| Mar 13, 2024 | 1,142.00 | 1,149.00 | 1,118.00 | 1,119.00 | 1,119.00 | 79,300 |
| Mar 12, 2024 | 1,096.00 | 1,142.00 | 1,091.00 | 1,139.00 | 1,139.00 | 12,600 |
| Mar 11, 2024 | 1,112.00 | 1,124.00 | 1,085.00 | 1,111.00 | 1,111.00 | 21,200 |
| Mar 08, 2024 | 1,114.00 | 1,141.00 | 1,114.00 | 1,127.00 | 1,127.00 | 31,700 |
| Mar 07, 2024 | 1,109.00 | 1,135.00 | 1,100.00 | 1,129.00 | 1,129.00 | 22,800 |
| Mar 06, 2024 | 1,069.00 | 1,129.00 | 1,069.00 | 1,124.00 | 1,124.00 | 39,600 |
| Mar 05, 2024 | 1,070.00 | 1,089.00 | 1,059.00 | 1,083.00 | 1,083.00 | 13,500 |
| Mar 04, 2024 | 1,095.00 | 1,098.00 | 1,070.00 | 1,070.00 | 1,070.00 | 45,900 |
| Mar 01, 2024 | 1,140.00 | 1,142.00 | 1,110.00 | 1,111.00 | 1,111.00 | 12,700 |
| Feb 29, 2024 | 1,105.00 | 1,137.00 | 1,095.00 | 1,132.00 | 1,132.00 | 32,300 |
| Feb 28, 2024 | 1,115.00 | 1,143.00 | 1,115.00 | 1,122.00 | 1,122.00 | 36,500 |
| Feb 27, 2024 | 1,090.00 | 1,115.00 | 1,081.00 | 1,115.00 | 1,115.00 | 22,300 |
| Feb 26, 2024 | 1,079.00 | 1,101.00 | 1,079.00 | 1,084.00 | 1,084.00 | 19,700 |
| Feb 22, 2024 | 1,082.00 | 1,089.00 | 1,069.00 | 1,079.00 | 1,079.00 | 19,400 |
| Feb 21, 2024 | 1,091.00 | 1,104.00 | 1,077.00 | 1,080.00 | 1,080.00 | 13,400 |
| Feb 20, 2024 | 1,109.00 | 1,110.00 | 1,089.00 | 1,100.00 | 1,100.00 | 24,300 |
| Feb 19, 2024 | 1,079.00 | 1,112.00 | 1,063.00 | 1,109.00 | 1,109.00 | 44,800 |
| Feb 16, 2024 | 1,021.00 | 1,064.00 | 1,021.00 | 1,058.00 | 1,058.00 | 33,400 |
| Feb 15, 2024 | 1,023.00 | 1,028.00 | 1,015.00 | 1,021.00 | 1,021.00 | 14,900 |
| Feb 14, 2024 | 1,013.00 | 1,022.00 | 1,006.00 | 1,022.00 | 1,022.00 | 18,000 |
| Feb 13, 2024 | 1,041.00 | 1,041.00 | 1,014.00 | 1,018.00 | 1,018.00 | 22,300 |
| Feb 09, 2024 | 1,030.00 | 1,042.00 | 1,026.00 | 1,036.00 | 1,036.00 | 16,500 |
| Feb 08, 2024 | 1,054.00 | 1,054.00 | 1,031.00 | 1,036.00 | 1,036.00 | 11,100 |
| Feb 07, 2024 | 1,041.00 | 1,055.00 | 1,038.00 | 1,055.00 | 1,055.00 | 9,300 |
| Feb 06, 2024 | 1,061.00 | 1,062.00 | 1,043.00 | 1,043.00 | 1,043.00 | 16,000 |
| Feb 05, 2024 | 1,058.00 | 1,080.00 | 1,058.00 | 1,071.00 | 1,071.00 | 22,900 |
| Feb 02, 2024 | 1,055.00 | 1,067.00 | 1,043.00 | 1,054.00 | 1,054.00 | 34,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.