Nittoc Construction Co., Ltd. (TYO:1929)
Japan · Delayed Price · Currency is JPY 1,106.00
-3.00 (-0.27%)
May 26, 2026, 3:30 PM JST
Nittoc Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,113.00 | 1,126.00 | 1,108.00 | 1,109.00 | 1,109.00 | -0.18% | 111,900 |
| May 22, 2026 | 1,121.00 | 1,121.00 | 1,103.00 | 1,111.00 | 1,111.00 | -1.07% | 89,800 |
| May 21, 2026 | 1,124.00 | 1,134.00 | 1,121.00 | 1,123.00 | 1,123.00 | - | 71,200 |
| May 20, 2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,123.00 | 1,123.00 | -1.75% | 190,400 |
| May 19, 2026 | 1,160.00 | 1,164.00 | 1,134.00 | 1,143.00 | 1,143.00 | -0.70% | 199,100 |
| May 18, 2026 | 1,177.00 | 1,178.00 | 1,145.00 | 1,151.00 | 1,151.00 | -1.96% | 105,000 |
| May 15, 2026 | 1,175.00 | 1,176.00 | 1,160.00 | 1,174.00 | 1,174.00 | 0.60% | 76,600 |
| May 14, 2026 | 1,176.00 | 1,176.00 | 1,157.00 | 1,167.00 | 1,167.00 | -0.77% | 97,000 |
| May 13, 2026 | 1,160.00 | 1,185.00 | 1,159.00 | 1,176.00 | 1,176.00 | 1.73% | 126,600 |
| May 12, 2026 | 1,141.00 | 1,159.00 | 1,140.00 | 1,156.00 | 1,156.00 | 0.09% | 175,000 |
| May 11, 2026 | 1,178.00 | 1,197.00 | 1,150.00 | 1,155.00 | 1,155.00 | -2.28% | 268,000 |
| May 8, 2026 | 1,180.00 | 1,188.00 | 1,173.00 | 1,182.00 | 1,182.00 | -0.51% | 98,000 |
| May 7, 2026 | 1,183.00 | 1,190.00 | 1,180.00 | 1,188.00 | 1,188.00 | 1.28% | 99,700 |
| May 1, 2026 | 1,179.00 | 1,180.00 | 1,163.00 | 1,173.00 | 1,173.00 | -0.26% | 74,600 |
| Apr 30, 2026 | 1,190.00 | 1,195.00 | 1,163.00 | 1,176.00 | 1,176.00 | -2.41% | 118,200 |
| Apr 28, 2026 | 1,172.00 | 1,205.00 | 1,172.00 | 1,205.00 | 1,205.00 | 2.90% | 120,500 |
| Apr 27, 2026 | 1,177.00 | 1,180.00 | 1,163.00 | 1,171.00 | 1,171.00 | -0.34% | 105,700 |
| Apr 24, 2026 | 1,185.00 | 1,190.00 | 1,171.00 | 1,175.00 | 1,175.00 | -0.76% | 125,300 |
| Apr 23, 2026 | 1,191.00 | 1,194.00 | 1,170.00 | 1,184.00 | 1,184.00 | -1.17% | 113,200 |
| Apr 22, 2026 | 1,205.00 | 1,206.00 | 1,193.00 | 1,198.00 | 1,198.00 | -0.75% | 118,500 |
| Apr 21, 2026 | 1,218.00 | 1,218.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.33% | 66,000 |
| Apr 20, 2026 | 1,213.00 | 1,215.00 | 1,203.00 | 1,211.00 | 1,211.00 | 0.08% | 60,500 |
| Apr 17, 2026 | 1,211.00 | 1,214.00 | 1,203.00 | 1,210.00 | 1,210.00 | -0.17% | 66,100 |
| Apr 16, 2026 | 1,221.00 | 1,230.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.90% | 85,000 |
| Apr 15, 2026 | 1,247.00 | 1,256.00 | 1,221.00 | 1,223.00 | 1,223.00 | -1.37% | 76,200 |
| Apr 14, 2026 | 1,240.00 | 1,249.00 | 1,232.00 | 1,240.00 | 1,240.00 | 0.24% | 80,700 |
| Apr 13, 2026 | 1,252.00 | 1,262.00 | 1,234.00 | 1,237.00 | 1,237.00 | -1.98% | 55,000 |
| Apr 10, 2026 | 1,276.00 | 1,279.00 | 1,255.00 | 1,262.00 | 1,262.00 | -1.10% | 83,100 |
| Apr 9, 2026 | 1,290.00 | 1,291.00 | 1,269.00 | 1,276.00 | 1,276.00 | -0.78% | 73,700 |
| Apr 8, 2026 | 1,273.00 | 1,286.00 | 1,269.00 | 1,286.00 | 1,286.00 | 2.72% | 101,700 |
| Apr 7, 2026 | 1,242.00 | 1,254.00 | 1,242.00 | 1,252.00 | 1,252.00 | 1.21% | 70,500 |
| Apr 6, 2026 | 1,243.00 | 1,249.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.48% | 44,300 |
| Apr 3, 2026 | 1,253.00 | 1,261.00 | 1,239.00 | 1,243.00 | 1,243.00 | -0.56% | 90,500 |
| Apr 2, 2026 | 1,271.00 | 1,284.00 | 1,243.00 | 1,250.00 | 1,250.00 | -0.95% | 137,000 |
| Apr 1, 2026 | 1,257.00 | 1,264.00 | 1,252.00 | 1,262.00 | 1,262.00 | 2.19% | 82,000 |
| Mar 31, 2026 | 1,228.00 | 1,254.00 | 1,224.00 | 1,235.00 | 1,235.00 | -0.56% | 88,600 |
| Mar 30, 2026 | 1,200.00 | 1,242.00 | 1,200.00 | 1,242.00 | 1,242.00 | 0.57% | 161,400 |
| Mar 27, 2026 | 1,242.00 | 1,264.00 | 1,242.00 | 1,262.00 | 1,235.00 | 0.72% | 120,200 |
| Mar 26, 2026 | 1,261.00 | 1,266.00 | 1,241.00 | 1,253.00 | 1,226.19 | -0.63% | 67,400 |
| Mar 25, 2026 | 1,266.00 | 1,273.00 | 1,257.00 | 1,261.00 | 1,234.02 | 1.20% | 96,100 |
| Mar 24, 2026 | 1,240.00 | 1,250.00 | 1,234.00 | 1,246.00 | 1,219.34 | 2.55% | 63,700 |
| Mar 23, 2026 | 1,225.00 | 1,227.00 | 1,210.00 | 1,215.00 | 1,189.01 | -3.34% | 168,300 |
| Mar 19, 2026 | 1,270.00 | 1,275.00 | 1,257.00 | 1,257.00 | 1,230.11 | -2.93% | 82,100 |
| Mar 18, 2026 | 1,272.00 | 1,295.00 | 1,271.00 | 1,295.00 | 1,267.29 | 2.29% | 67,900 |
| Mar 17, 2026 | 1,256.00 | 1,271.00 | 1,256.00 | 1,266.00 | 1,238.91 | 1.12% | 47,300 |
| Mar 16, 2026 | 1,256.00 | 1,268.00 | 1,250.00 | 1,252.00 | 1,225.21 | -0.95% | 114,700 |
| Mar 13, 2026 | 1,253.00 | 1,273.00 | 1,253.00 | 1,264.00 | 1,236.96 | -0.78% | 92,500 |
| Mar 12, 2026 | 1,298.00 | 1,298.00 | 1,268.00 | 1,274.00 | 1,246.74 | -2.00% | 91,000 |
| Mar 11, 2026 | 1,319.00 | 1,323.00 | 1,300.00 | 1,300.00 | 1,272.19 | -0.15% | 64,100 |
| Mar 10, 2026 | 1,300.00 | 1,318.00 | 1,292.00 | 1,302.00 | 1,274.14 | 1.72% | 120,300 |