Nittoc Construction Co., Ltd. (TYO:1929)
Japan · Delayed Price · Currency is JPY 1,368.00
+6.00 (0.44%)
Jan 23, 2026, 3:30 PM JST
Nittoc Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,358.00 | 1,369.00 | 1,355.00 | 1,362.00 | 1,362.00 | 0.29% | 93,000 |
| Jan 21, 2026 | 1,335.00 | 1,363.00 | 1,330.00 | 1,358.00 | 1,358.00 | 0.59% | 104,600 |
| Jan 20, 2026 | 1,371.00 | 1,379.00 | 1,347.00 | 1,350.00 | 1,350.00 | -1.53% | 96,900 |
| Jan 19, 2026 | 1,390.00 | 1,391.00 | 1,362.00 | 1,371.00 | 1,371.00 | -1.30% | 87,100 |
| Jan 16, 2026 | 1,395.00 | 1,396.00 | 1,375.00 | 1,389.00 | 1,389.00 | -0.14% | 95,600 |
| Jan 15, 2026 | 1,362.00 | 1,394.00 | 1,355.00 | 1,391.00 | 1,391.00 | 2.13% | 97,000 |
| Jan 14, 2026 | 1,357.00 | 1,365.00 | 1,347.00 | 1,362.00 | 1,362.00 | 0.37% | 95,700 |
| Jan 13, 2026 | 1,350.00 | 1,361.00 | 1,340.00 | 1,357.00 | 1,357.00 | 1.50% | 115,900 |
| Jan 9, 2026 | 1,345.00 | 1,349.00 | 1,332.00 | 1,337.00 | 1,337.00 | - | 73,300 |
| Jan 8, 2026 | 1,322.00 | 1,345.00 | 1,321.00 | 1,337.00 | 1,337.00 | 0.83% | 91,000 |
| Jan 7, 2026 | 1,325.00 | 1,334.00 | 1,318.00 | 1,326.00 | 1,326.00 | -0.75% | 111,500 |
| Jan 6, 2026 | 1,320.00 | 1,339.00 | 1,315.00 | 1,336.00 | 1,336.00 | 1.60% | 102,400 |
| Jan 5, 2026 | 1,302.00 | 1,318.00 | 1,291.00 | 1,315.00 | 1,315.00 | 1.39% | 107,400 |
| Dec 30, 2025 | 1,310.00 | 1,314.00 | 1,295.00 | 1,297.00 | 1,297.00 | -0.69% | 116,100 |
| Dec 29, 2025 | 1,297.00 | 1,315.00 | 1,296.00 | 1,306.00 | 1,306.00 | 0.85% | 137,700 |
| Dec 26, 2025 | 1,286.00 | 1,299.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.70% | 83,400 |
| Dec 25, 2025 | 1,296.00 | 1,296.00 | 1,278.00 | 1,286.00 | 1,286.00 | 0.70% | 70,200 |
| Dec 24, 2025 | 1,272.00 | 1,287.00 | 1,269.00 | 1,277.00 | 1,277.00 | 0.55% | 86,500 |
| Dec 23, 2025 | 1,264.00 | 1,275.00 | 1,263.00 | 1,270.00 | 1,270.00 | 0.40% | 59,000 |
| Dec 22, 2025 | 1,267.00 | 1,267.00 | 1,251.00 | 1,265.00 | 1,265.00 | 0.32% | 69,000 |
| Dec 19, 2025 | 1,257.00 | 1,267.00 | 1,254.00 | 1,261.00 | 1,261.00 | -0.47% | 52,400 |
| Dec 18, 2025 | 1,247.00 | 1,269.00 | 1,240.00 | 1,267.00 | 1,267.00 | 2.10% | 73,900 |
| Dec 17, 2025 | 1,248.00 | 1,249.00 | 1,240.00 | 1,241.00 | 1,241.00 | -0.64% | 48,200 |
| Dec 16, 2025 | 1,258.00 | 1,263.00 | 1,249.00 | 1,249.00 | 1,249.00 | -0.72% | 66,700 |
| Dec 15, 2025 | 1,239.00 | 1,258.00 | 1,232.00 | 1,258.00 | 1,258.00 | 1.04% | 57,200 |
| Dec 12, 2025 | 1,238.00 | 1,247.00 | 1,231.00 | 1,245.00 | 1,245.00 | 1.55% | 93,100 |
| Dec 11, 2025 | 1,233.00 | 1,235.00 | 1,220.00 | 1,226.00 | 1,226.00 | -0.33% | 86,200 |
| Dec 10, 2025 | 1,230.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,230.00 | - | 91,600 |
| Dec 9, 2025 | 1,269.00 | 1,275.00 | 1,226.00 | 1,230.00 | 1,230.00 | -0.73% | 152,600 |
| Dec 8, 2025 | 1,226.00 | 1,246.00 | 1,226.00 | 1,239.00 | 1,239.00 | 1.06% | 98,300 |
| Dec 5, 2025 | 1,230.00 | 1,234.00 | 1,225.00 | 1,226.00 | 1,226.00 | -0.65% | 52,200 |
| Dec 4, 2025 | 1,232.00 | 1,238.00 | 1,226.00 | 1,234.00 | 1,234.00 | -0.48% | 88,200 |
| Dec 3, 2025 | 1,236.00 | 1,252.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.40% | 79,600 |
| Dec 2, 2025 | 1,242.00 | 1,242.00 | 1,218.00 | 1,235.00 | 1,235.00 | 0.65% | 110,500 |
| Dec 1, 2025 | 1,250.00 | 1,250.00 | 1,221.00 | 1,227.00 | 1,227.00 | -1.68% | 79,100 |
| Nov 28, 2025 | 1,229.00 | 1,248.00 | 1,228.00 | 1,248.00 | 1,248.00 | 1.55% | 61,300 |
| Nov 27, 2025 | 1,232.00 | 1,240.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.57% | 58,800 |
| Nov 26, 2025 | 1,236.00 | 1,239.00 | 1,230.00 | 1,236.00 | 1,236.00 | 0.49% | 29,900 |
| Nov 25, 2025 | 1,247.00 | 1,247.00 | 1,219.00 | 1,230.00 | 1,230.00 | -0.73% | 57,000 |
| Nov 21, 2025 | 1,208.00 | 1,239.00 | 1,207.00 | 1,239.00 | 1,239.00 | 2.14% | 84,700 |
| Nov 20, 2025 | 1,207.00 | 1,218.00 | 1,201.00 | 1,213.00 | 1,213.00 | 1.51% | 68,600 |
| Nov 19, 2025 | 1,200.00 | 1,213.00 | 1,193.00 | 1,195.00 | 1,195.00 | -0.50% | 43,000 |
| Nov 18, 2025 | 1,205.00 | 1,214.00 | 1,198.00 | 1,201.00 | 1,201.00 | -0.74% | 79,800 |
| Nov 17, 2025 | 1,211.00 | 1,220.00 | 1,203.00 | 1,210.00 | 1,210.00 | -0.08% | 66,000 |
| Nov 14, 2025 | 1,226.00 | 1,227.00 | 1,210.00 | 1,211.00 | 1,211.00 | -1.94% | 77,400 |
| Nov 13, 2025 | 1,237.00 | 1,247.00 | 1,227.00 | 1,235.00 | 1,235.00 | -0.16% | 59,600 |
| Nov 12, 2025 | 1,214.00 | 1,256.00 | 1,213.00 | 1,237.00 | 1,237.00 | 1.81% | 181,200 |
| Nov 11, 2025 | 1,242.00 | 1,242.00 | 1,210.00 | 1,215.00 | 1,215.00 | -1.78% | 164,700 |
| Nov 10, 2025 | 1,257.00 | 1,276.00 | 1,205.00 | 1,237.00 | 1,237.00 | -0.80% | 272,900 |
| Nov 7, 2025 | 1,240.00 | 1,247.00 | 1,233.00 | 1,247.00 | 1,247.00 | 0.56% | 37,700 |