Nittoc Construction Co., Ltd. (TYO:1929)
Japan · Delayed Price · Currency is JPY 1,154.00
+17.00 (1.50%)
Jul 27, 2026, 3:30 PM JST
Nittoc Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,095.00 | 1,100.00 | 1,084.00 | 1,088.00 | 1,088.00 | 0.28% | 64,500 |
| Jun 23, 2026 | 1,101.00 | 1,102.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.45% | 72,900 |
| Jun 22, 2026 | 1,100.00 | 1,107.00 | 1,094.00 | 1,101.00 | 1,101.00 | -0.18% | 71,600 |
| Jun 19, 2026 | 1,100.00 | 1,107.00 | 1,092.00 | 1,103.00 | 1,103.00 | 0.09% | 55,500 |
| Jun 18, 2026 | 1,115.00 | 1,125.00 | 1,099.00 | 1,102.00 | 1,102.00 | -0.99% | 92,200 |
| Jun 17, 2026 | 1,112.00 | 1,132.00 | 1,111.00 | 1,113.00 | 1,113.00 | -0.18% | 65,900 |
| Jun 16, 2026 | 1,126.00 | 1,126.00 | 1,111.00 | 1,115.00 | 1,115.00 | -1.06% | 53,400 |
| Jun 15, 2026 | 1,105.00 | 1,133.00 | 1,105.00 | 1,127.00 | 1,127.00 | 2.73% | 81,200 |
| Jun 12, 2026 | 1,098.00 | 1,105.00 | 1,093.00 | 1,097.00 | 1,097.00 | 0.27% | 103,000 |
| Jun 11, 2026 | 1,095.00 | 1,099.00 | 1,080.00 | 1,094.00 | 1,094.00 | -0.18% | 99,700 |
| Jun 10, 2026 | 1,088.00 | 1,099.00 | 1,086.00 | 1,096.00 | 1,096.00 | 0.74% | 51,000 |
| Jun 9, 2026 | 1,113.00 | 1,116.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.82% | 62,900 |
| Jun 8, 2026 | 1,100.00 | 1,109.00 | 1,088.00 | 1,097.00 | 1,097.00 | -1.08% | 78,300 |
| Jun 5, 2026 | 1,099.00 | 1,116.00 | 1,093.00 | 1,109.00 | 1,109.00 | 1.37% | 62,100 |
| Jun 4, 2026 | 1,092.00 | 1,098.00 | 1,083.00 | 1,094.00 | 1,094.00 | -0.18% | 82,700 |
| Jun 3, 2026 | 1,089.00 | 1,096.00 | 1,074.00 | 1,096.00 | 1,096.00 | 0.64% | 90,300 |
| Jun 2, 2026 | 1,092.00 | 1,092.00 | 1,078.00 | 1,089.00 | 1,089.00 | -1.09% | 76,800 |
| Jun 1, 2026 | 1,111.00 | 1,111.00 | 1,091.00 | 1,101.00 | 1,101.00 | -0.90% | 126,500 |
| May 29, 2026 | 1,119.00 | 1,123.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.45% | 59,900 |
| May 28, 2026 | 1,120.00 | 1,124.00 | 1,106.00 | 1,116.00 | 1,116.00 | -0.09% | 59,900 |
| May 27, 2026 | 1,106.00 | 1,118.00 | 1,102.00 | 1,117.00 | 1,117.00 | 0.99% | 67,700 |
| May 26, 2026 | 1,092.00 | 1,109.00 | 1,081.00 | 1,106.00 | 1,106.00 | -0.27% | 166,100 |
| 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 |