Nittoc Construction Co., Ltd. (TYO:1929)
Japan · Delayed Price · Currency is JPY 1,213.00
+15.00 (1.25%)
Sep 7, 2026, 1:34 PM JST
Nittoc Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,192.00 | 1,202.00 | 1,188.00 | 1,198.00 | 1,198.00 | - | 41,800 |
| Sep 3, 2026 | 1,195.00 | 1,204.00 | 1,190.00 | 1,198.00 | 1,198.00 | 0.34% | 53,300 |
| Sep 2, 2026 | 1,202.00 | 1,207.00 | 1,190.00 | 1,194.00 | 1,194.00 | -1.49% | 115,800 |
| Sep 1, 2026 | 1,204.00 | 1,219.00 | 1,201.00 | 1,212.00 | 1,212.00 | 0.66% | 90,500 |
| Aug 31, 2026 | 1,185.00 | 1,209.00 | 1,176.00 | 1,204.00 | 1,204.00 | 1.95% | 153,500 |
| Aug 28, 2026 | 1,182.00 | 1,189.00 | 1,178.00 | 1,181.00 | 1,181.00 | -0.42% | 87,400 |
| Aug 27, 2026 | 1,182.00 | 1,192.00 | 1,179.00 | 1,186.00 | 1,186.00 | 0.34% | 53,000 |
| Aug 26, 2026 | 1,177.00 | 1,189.00 | 1,177.00 | 1,182.00 | 1,182.00 | -0.08% | 50,400 |
| Aug 25, 2026 | 1,186.00 | 1,189.00 | 1,177.00 | 1,183.00 | 1,183.00 | 0.25% | 56,500 |
| Aug 24, 2026 | 1,175.00 | 1,185.00 | 1,169.00 | 1,180.00 | 1,180.00 | 0.68% | 80,100 |
| Aug 21, 2026 | 1,171.00 | 1,173.00 | 1,163.00 | 1,172.00 | 1,172.00 | - | 54,100 |
| Aug 20, 2026 | 1,160.00 | 1,173.00 | 1,160.00 | 1,172.00 | 1,172.00 | 1.38% | 60,200 |
| Aug 19, 2026 | 1,170.00 | 1,170.00 | 1,152.00 | 1,156.00 | 1,156.00 | -1.28% | 66,600 |
| Aug 18, 2026 | 1,170.00 | 1,177.00 | 1,165.00 | 1,171.00 | 1,171.00 | -0.26% | 57,400 |
| Aug 17, 2026 | 1,170.00 | 1,177.00 | 1,166.00 | 1,174.00 | 1,174.00 | 0.60% | 92,000 |
| Aug 14, 2026 | 1,146.00 | 1,171.00 | 1,141.00 | 1,167.00 | 1,167.00 | 1.83% | 78,400 |
| Aug 13, 2026 | 1,146.00 | 1,150.00 | 1,142.00 | 1,146.00 | 1,146.00 | -0.17% | 71,400 |
| Aug 12, 2026 | 1,143.00 | 1,151.00 | 1,139.00 | 1,148.00 | 1,148.00 | 0.88% | 65,800 |
| Aug 10, 2026 | 1,139.00 | 1,147.00 | 1,137.00 | 1,138.00 | 1,138.00 | 0.26% | 74,300 |
| Aug 7, 2026 | 1,131.00 | 1,162.00 | 1,129.00 | 1,135.00 | 1,135.00 | -0.26% | 98,300 |
| Aug 6, 2026 | 1,128.00 | 1,138.00 | 1,125.00 | 1,138.00 | 1,138.00 | 0.80% | 64,900 |
| Aug 5, 2026 | 1,127.00 | 1,133.00 | 1,124.00 | 1,129.00 | 1,129.00 | - | 62,300 |
| Aug 4, 2026 | 1,131.00 | 1,142.00 | 1,127.00 | 1,129.00 | 1,129.00 | -0.96% | 69,800 |
| Aug 3, 2026 | 1,144.00 | 1,144.00 | 1,127.00 | 1,140.00 | 1,140.00 | -0.26% | 76,800 |
| Jul 31, 2026 | 1,166.00 | 1,167.00 | 1,141.00 | 1,143.00 | 1,143.00 | -1.80% | 117,500 |
| Jul 30, 2026 | 1,171.00 | 1,172.00 | 1,156.00 | 1,164.00 | 1,164.00 | -0.68% | 134,900 |
| Jul 29, 2026 | 1,204.00 | 1,212.00 | 1,154.00 | 1,172.00 | 1,172.00 | 2.90% | 298,400 |
| Jul 28, 2026 | 1,150.00 | 1,153.00 | 1,134.00 | 1,139.00 | 1,139.00 | -1.30% | 56,300 |
| Jul 27, 2026 | 1,149.00 | 1,154.00 | 1,138.00 | 1,154.00 | 1,154.00 | 1.50% | 90,600 |
| Jul 24, 2026 | 1,134.00 | 1,139.00 | 1,129.00 | 1,137.00 | 1,137.00 | -0.26% | 64,500 |
| Jul 23, 2026 | 1,132.00 | 1,140.00 | 1,127.00 | 1,140.00 | 1,140.00 | 0.71% | 85,500 |
| Jul 22, 2026 | 1,131.00 | 1,136.00 | 1,117.00 | 1,132.00 | 1,132.00 | 0.44% | 107,200 |
| Jul 21, 2026 | 1,116.00 | 1,135.00 | 1,116.00 | 1,127.00 | 1,127.00 | 0.99% | 123,100 |
| Jul 17, 2026 | 1,121.00 | 1,130.00 | 1,110.00 | 1,116.00 | 1,116.00 | - | 109,500 |
| Jul 16, 2026 | 1,122.00 | 1,133.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.62% | 113,700 |
| Jul 15, 2026 | 1,125.00 | 1,134.00 | 1,119.00 | 1,123.00 | 1,123.00 | 0.63% | 106,800 |
| Jul 14, 2026 | 1,127.00 | 1,127.00 | 1,113.00 | 1,116.00 | 1,116.00 | -0.27% | 92,300 |
| Jul 13, 2026 | 1,127.00 | 1,133.00 | 1,117.00 | 1,119.00 | 1,119.00 | -0.71% | 73,600 |
| Jul 10, 2026 | 1,122.00 | 1,130.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.71% | 52,000 |
| Jul 9, 2026 | 1,123.00 | 1,131.00 | 1,118.00 | 1,119.00 | 1,119.00 | -0.62% | 92,900 |
| Jul 8, 2026 | 1,126.00 | 1,137.00 | 1,124.00 | 1,126.00 | 1,126.00 | -0.44% | 101,000 |
| Jul 7, 2026 | 1,127.00 | 1,147.00 | 1,123.00 | 1,131.00 | 1,131.00 | 0.44% | 116,600 |
| Jul 6, 2026 | 1,120.00 | 1,130.00 | 1,116.00 | 1,126.00 | 1,126.00 | 1.44% | 70,900 |
| Jul 3, 2026 | 1,118.00 | 1,123.00 | 1,106.00 | 1,110.00 | 1,110.00 | -0.09% | 76,000 |
| Jul 2, 2026 | 1,102.00 | 1,120.00 | 1,101.00 | 1,111.00 | 1,111.00 | 0.82% | 66,800 |
| Jul 1, 2026 | 1,092.00 | 1,109.00 | 1,087.00 | 1,102.00 | 1,102.00 | 0.18% | 67,600 |
| Jun 30, 2026 | 1,107.00 | 1,109.00 | 1,090.00 | 1,100.00 | 1,100.00 | -0.63% | 89,500 |
| Jun 29, 2026 | 1,105.00 | 1,115.00 | 1,100.00 | 1,107.00 | 1,107.00 | 0.82% | 81,000 |
| Jun 26, 2026 | 1,089.00 | 1,098.00 | 1,083.00 | 1,098.00 | 1,098.00 | 1.57% | 58,600 |
| Jun 25, 2026 | 1,098.00 | 1,098.00 | 1,080.00 | 1,081.00 | 1,081.00 | -0.64% | 81,200 |