Nittoc Construction Co., Ltd. (TYO:1929)
Japan · Delayed Price · Currency is JPY 1,114.00
-49.00 (-4.21%)
Nov 6, 2026, 3:30 PM JST
Nittoc Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,103.00 | 1,127.00 | 1,066.00 | 1,114.00 | 1,114.00 | -4.21% | 174,300 |
| Nov 5, 2026 | 1,163.00 | 1,174.00 | 1,150.00 | 1,163.00 | 1,163.00 | 1.84% | 87,700 |
| Nov 4, 2026 | 1,153.00 | 1,164.00 | 1,136.00 | 1,142.00 | 1,142.00 | -0.78% | 62,300 |
| Nov 2, 2026 | 1,160.00 | 1,160.00 | 1,148.00 | 1,151.00 | 1,151.00 | -0.26% | 48,800 |
| Oct 30, 2026 | 1,163.00 | 1,168.00 | 1,148.00 | 1,154.00 | 1,154.00 | -0.52% | 55,100 |
| Oct 29, 2026 | 1,148.00 | 1,160.00 | 1,137.00 | 1,160.00 | 1,160.00 | 0.87% | 207,600 |
| Oct 28, 2026 | 1,161.00 | 1,168.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.29% | 81,600 |
| Oct 27, 2026 | 1,169.00 | 1,169.00 | 1,161.00 | 1,165.00 | 1,165.00 | -0.34% | 54,300 |
| Oct 26, 2026 | 1,165.00 | 1,173.00 | 1,161.00 | 1,169.00 | 1,169.00 | 0.34% | 72,800 |
| Oct 23, 2026 | 1,173.00 | 1,178.00 | 1,157.00 | 1,165.00 | 1,165.00 | -0.85% | 73,400 |
| Oct 22, 2026 | 1,172.00 | 1,175.00 | 1,168.00 | 1,175.00 | 1,175.00 | 0.77% | 33,500 |
| Oct 21, 2026 | 1,171.00 | 1,171.00 | 1,161.00 | 1,166.00 | 1,166.00 | 0.17% | 39,100 |
| Oct 20, 2026 | 1,167.00 | 1,173.00 | 1,158.00 | 1,164.00 | 1,164.00 | -0.26% | 58,000 |
| Oct 19, 2026 | 1,178.00 | 1,185.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.93% | 51,300 |
| Oct 16, 2026 | 1,160.00 | 1,182.00 | 1,160.00 | 1,178.00 | 1,178.00 | 1.82% | 56,600 |
| Oct 15, 2026 | 1,162.00 | 1,167.00 | 1,150.00 | 1,157.00 | 1,157.00 | -0.77% | 95,700 |
| Oct 14, 2026 | 1,170.00 | 1,172.00 | 1,159.00 | 1,166.00 | 1,166.00 | -0.26% | 39,300 |
| Oct 13, 2026 | 1,157.00 | 1,169.00 | 1,150.00 | 1,169.00 | 1,169.00 | 2.01% | 47,700 |
| Oct 9, 2026 | 1,136.00 | 1,152.00 | 1,136.00 | 1,146.00 | 1,146.00 | 0.09% | 63,300 |
| Oct 8, 2026 | 1,153.00 | 1,153.00 | 1,135.00 | 1,145.00 | 1,145.00 | -1.46% | 114,000 |
| Oct 7, 2026 | 1,162.00 | 1,172.00 | 1,156.00 | 1,162.00 | 1,162.00 | -0.34% | 88,100 |
| Oct 6, 2026 | 1,164.00 | 1,171.00 | 1,161.00 | 1,166.00 | 1,166.00 | - | 68,600 |
| Oct 5, 2026 | 1,190.00 | 1,194.00 | 1,165.00 | 1,166.00 | 1,166.00 | -1.85% | 103,300 |
| Oct 2, 2026 | 1,195.00 | 1,195.00 | 1,178.00 | 1,188.00 | 1,188.00 | -1.33% | 97,000 |
| Oct 1, 2026 | 1,200.00 | 1,211.00 | 1,198.00 | 1,204.00 | 1,204.00 | -0.58% | 58,800 |
| Sep 30, 2026 | 1,200.00 | 1,215.00 | 1,196.00 | 1,211.00 | 1,211.00 | 0.92% | 83,700 |
| Sep 29, 2026 | 1,210.00 | 1,211.00 | 1,196.00 | 1,200.00 | 1,200.00 | -0.99% | 140,500 |
| Sep 28, 2026 | 1,245.00 | 1,245.00 | 1,230.00 | 1,234.00 | 1,212.00 | -0.32% | 138,100 |
| Sep 25, 2026 | 1,237.00 | 1,242.00 | 1,235.00 | 1,238.00 | 1,215.93 | 0.16% | 81,000 |
| Sep 24, 2026 | 1,244.00 | 1,250.00 | 1,232.00 | 1,236.00 | 1,213.96 | -0.40% | 120,400 |
| Sep 18, 2026 | 1,250.00 | 1,251.00 | 1,238.00 | 1,241.00 | 1,218.88 | -0.32% | 82,700 |
| Sep 17, 2026 | 1,240.00 | 1,252.00 | 1,240.00 | 1,245.00 | 1,222.80 | 1.06% | 93,900 |
| Sep 16, 2026 | 1,222.00 | 1,236.00 | 1,222.00 | 1,232.00 | 1,210.04 | 0.82% | 79,500 |
| Sep 15, 2026 | 1,210.00 | 1,224.00 | 1,205.00 | 1,222.00 | 1,200.21 | 0.58% | 59,900 |
| Sep 14, 2026 | 1,198.00 | 1,215.00 | 1,196.00 | 1,215.00 | 1,193.34 | 1.08% | 78,500 |
| Sep 11, 2026 | 1,198.00 | 1,213.00 | 1,191.00 | 1,202.00 | 1,180.57 | -0.25% | 103,300 |
| Sep 10, 2026 | 1,215.00 | 1,219.00 | 1,203.00 | 1,205.00 | 1,183.52 | -1.39% | 87,600 |
| Sep 9, 2026 | 1,218.00 | 1,231.00 | 1,209.00 | 1,222.00 | 1,200.21 | 0.66% | 127,100 |
| Sep 8, 2026 | 1,210.00 | 1,223.00 | 1,205.00 | 1,214.00 | 1,192.36 | 0.08% | 151,900 |
| Sep 7, 2026 | 1,216.00 | 1,222.00 | 1,209.00 | 1,213.00 | 1,191.37 | 1.25% | 100,700 |
| Sep 4, 2026 | 1,192.00 | 1,202.00 | 1,188.00 | 1,198.00 | 1,176.64 | - | 41,800 |
| Sep 3, 2026 | 1,195.00 | 1,204.00 | 1,190.00 | 1,198.00 | 1,176.64 | 0.34% | 53,300 |
| Sep 2, 2026 | 1,202.00 | 1,207.00 | 1,190.00 | 1,194.00 | 1,172.71 | -1.49% | 115,800 |
| Sep 1, 2026 | 1,204.00 | 1,219.00 | 1,201.00 | 1,212.00 | 1,190.39 | 0.66% | 90,500 |
| Aug 31, 2026 | 1,185.00 | 1,209.00 | 1,176.00 | 1,204.00 | 1,182.53 | 1.95% | 153,500 |
| Aug 28, 2026 | 1,182.00 | 1,189.00 | 1,178.00 | 1,181.00 | 1,159.94 | -0.42% | 87,400 |
| Aug 27, 2026 | 1,182.00 | 1,192.00 | 1,179.00 | 1,186.00 | 1,164.86 | 0.34% | 53,000 |
| Aug 26, 2026 | 1,177.00 | 1,189.00 | 1,177.00 | 1,182.00 | 1,160.93 | -0.08% | 50,400 |
| Aug 25, 2026 | 1,186.00 | 1,189.00 | 1,177.00 | 1,183.00 | 1,161.91 | 0.25% | 56,500 |
| Aug 24, 2026 | 1,175.00 | 1,185.00 | 1,169.00 | 1,180.00 | 1,158.96 | 0.68% | 80,100 |