Nittoc Construction Co., Ltd. (TYO:1929)
Japan · Delayed Price · Currency is JPY 1,235.00
-2.00 (-0.16%)
Nov 13, 2025, 3:30 PM JST
Nittoc Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1,237.00 | 1,247.00 | 1,233.00 | 1,234.00 | - | -0.24% | 20,300 |
| 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 |
| Nov 6, 2025 | 1,230.00 | 1,244.00 | 1,222.00 | 1,240.00 | 1,240.00 | 1.47% | 39,400 |
| Nov 5, 2025 | 1,217.00 | 1,226.00 | 1,197.00 | 1,222.00 | 1,222.00 | -0.16% | 72,200 |
| Nov 4, 2025 | 1,221.00 | 1,231.00 | 1,214.00 | 1,224.00 | 1,224.00 | -0.08% | 72,200 |
| Oct 31, 2025 | 1,240.00 | 1,240.00 | 1,222.00 | 1,225.00 | 1,225.00 | -1.13% | 57,200 |
| Oct 30, 2025 | 1,230.00 | 1,245.00 | 1,230.00 | 1,239.00 | 1,239.00 | 0.41% | 71,700 |
| Oct 29, 2025 | 1,253.00 | 1,259.00 | 1,234.00 | 1,234.00 | 1,234.00 | -1.20% | 80,400 |
| Oct 28, 2025 | 1,276.00 | 1,278.00 | 1,245.00 | 1,249.00 | 1,249.00 | -2.27% | 88,400 |
| Oct 27, 2025 | 1,266.00 | 1,280.00 | 1,263.00 | 1,278.00 | 1,278.00 | 1.67% | 82,800 |
| Oct 24, 2025 | 1,268.00 | 1,274.00 | 1,255.00 | 1,257.00 | 1,257.00 | -0.63% | 49,400 |
| Oct 23, 2025 | 1,247.00 | 1,265.00 | 1,246.00 | 1,265.00 | 1,265.00 | 1.12% | 64,300 |
| Oct 22, 2025 | 1,232.00 | 1,251.00 | 1,229.00 | 1,251.00 | 1,251.00 | 1.54% | 94,900 |
| Oct 21, 2025 | 1,241.00 | 1,242.00 | 1,228.00 | 1,232.00 | 1,232.00 | -0.65% | 63,100 |
| Oct 20, 2025 | 1,240.00 | 1,244.00 | 1,232.00 | 1,240.00 | 1,240.00 | 0.81% | 42,500 |
| Oct 17, 2025 | 1,227.00 | 1,239.00 | 1,225.00 | 1,230.00 | 1,230.00 | -1.05% | 37,900 |
| Oct 16, 2025 | 1,233.00 | 1,247.00 | 1,233.00 | 1,243.00 | 1,243.00 | 0.81% | 34,600 |
| Oct 15, 2025 | 1,219.00 | 1,235.00 | 1,219.00 | 1,233.00 | 1,233.00 | 1.90% | 27,900 |
| Oct 14, 2025 | 1,201.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | -1.06% | 82,000 |
| Oct 10, 2025 | 1,233.00 | 1,238.00 | 1,222.00 | 1,223.00 | 1,223.00 | -2.16% | 68,800 |
| Oct 9, 2025 | 1,252.00 | 1,260.00 | 1,243.00 | 1,250.00 | 1,250.00 | -0.64% | 81,500 |
| Oct 8, 2025 | 1,253.00 | 1,276.00 | 1,253.00 | 1,258.00 | 1,258.00 | - | 62,800 |
| Oct 7, 2025 | 1,260.00 | 1,264.00 | 1,243.00 | 1,258.00 | 1,258.00 | 0.08% | 65,400 |
| Oct 6, 2025 | 1,278.00 | 1,278.00 | 1,254.00 | 1,257.00 | 1,257.00 | 2.28% | 137,800 |
| Oct 3, 2025 | 1,222.00 | 1,236.00 | 1,222.00 | 1,229.00 | 1,229.00 | 0.82% | 57,000 |
| Oct 2, 2025 | 1,233.00 | 1,239.00 | 1,213.00 | 1,219.00 | 1,219.00 | -1.14% | 77,300 |
| Oct 1, 2025 | 1,255.00 | 1,256.00 | 1,228.00 | 1,233.00 | 1,233.00 | -2.53% | 88,400 |
| Sep 30, 2025 | 1,262.00 | 1,271.00 | 1,243.00 | 1,265.00 | 1,265.00 | -0.32% | 86,600 |
| Sep 29, 2025 | 1,280.00 | 1,280.00 | 1,255.00 | 1,269.00 | 1,269.00 | -1.63% | 71,700 |
| Sep 26, 2025 | 1,271.00 | 1,290.00 | 1,271.00 | 1,290.00 | 1,268.00 | 1.34% | 77,700 |
| Sep 25, 2025 | 1,280.00 | 1,280.00 | 1,272.00 | 1,273.00 | 1,251.29 | - | 63,200 |
| Sep 24, 2025 | 1,267.00 | 1,280.00 | 1,260.00 | 1,273.00 | 1,251.29 | 0.55% | 73,500 |
| Sep 22, 2025 | 1,284.00 | 1,284.00 | 1,266.00 | 1,266.00 | 1,244.41 | -0.24% | 64,700 |
| Sep 19, 2025 | 1,270.00 | 1,275.00 | 1,262.00 | 1,269.00 | 1,247.36 | 0.32% | 104,800 |
| Sep 18, 2025 | 1,256.00 | 1,270.00 | 1,246.00 | 1,265.00 | 1,243.43 | 0.80% | 149,200 |
| Sep 17, 2025 | 1,275.00 | 1,277.00 | 1,255.00 | 1,255.00 | 1,233.60 | -2.41% | 149,200 |
| Sep 16, 2025 | 1,288.00 | 1,292.00 | 1,280.00 | 1,286.00 | 1,264.07 | -0.31% | 139,300 |
| Sep 12, 2025 | 1,310.00 | 1,313.00 | 1,290.00 | 1,290.00 | 1,268.00 | -1.30% | 108,300 |
| Sep 11, 2025 | 1,302.00 | 1,325.00 | 1,302.00 | 1,307.00 | 1,284.71 | 0.15% | 108,300 |
| Sep 10, 2025 | 1,301.00 | 1,317.00 | 1,300.00 | 1,305.00 | 1,282.74 | -0.23% | 102,500 |
| Sep 9, 2025 | 1,339.00 | 1,342.00 | 1,307.00 | 1,308.00 | 1,285.69 | -1.43% | 158,900 |
| Sep 8, 2025 | 1,375.00 | 1,386.00 | 1,327.00 | 1,327.00 | 1,304.37 | 0.91% | 365,600 |
| Sep 5, 2025 | 1,303.00 | 1,318.00 | 1,290.00 | 1,315.00 | 1,292.57 | 1.15% | 159,100 |
| Sep 4, 2025 | 1,301.00 | 1,307.00 | 1,287.00 | 1,300.00 | 1,277.83 | 0.78% | 130,600 |
| Sep 3, 2025 | 1,270.00 | 1,296.00 | 1,266.00 | 1,290.00 | 1,268.00 | 2.14% | 140,400 |
| Sep 2, 2025 | 1,257.00 | 1,271.00 | 1,257.00 | 1,263.00 | 1,241.47 | 0.80% | 70,600 |
| Sep 1, 2025 | 1,246.00 | 1,261.00 | 1,243.00 | 1,253.00 | 1,231.64 | 0.16% | 75,500 |