Nitten Co., Ltd. (TYO:2108)
Japan · Delayed Price · Currency is JPY 1,841.00
+12.00 (0.66%)
Oct 21, 2026, 3:30 PM JST
Nitten Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,841.00 | 1,852.00 | 1,831.00 | 1,841.00 | 1,841.00 | 0.66% | 54,400 |
| Oct 20, 2026 | 1,880.00 | 1,883.00 | 1,813.00 | 1,829.00 | 1,829.00 | -1.98% | 100,000 |
| Oct 19, 2026 | 1,870.00 | 1,880.00 | 1,854.00 | 1,866.00 | 1,866.00 | 0.32% | 81,600 |
| Oct 16, 2026 | 1,840.00 | 1,865.00 | 1,837.00 | 1,860.00 | 1,860.00 | 1.81% | 61,200 |
| Oct 15, 2026 | 1,827.00 | 1,842.00 | 1,816.00 | 1,827.00 | 1,827.00 | - | 82,300 |
| Oct 14, 2026 | 1,840.00 | 1,850.00 | 1,815.00 | 1,827.00 | 1,827.00 | 0.11% | 72,700 |
| Oct 13, 2026 | 1,850.00 | 1,860.00 | 1,820.00 | 1,825.00 | 1,825.00 | -0.65% | 120,600 |
| Oct 9, 2026 | 1,780.00 | 1,837.00 | 1,765.00 | 1,837.00 | 1,837.00 | 4.61% | 111,400 |
| Oct 8, 2026 | 1,745.00 | 1,760.00 | 1,724.00 | 1,756.00 | 1,756.00 | 0.17% | 114,900 |
| Oct 7, 2026 | 1,785.00 | 1,787.00 | 1,736.00 | 1,753.00 | 1,753.00 | -2.39% | 139,000 |
| Oct 6, 2026 | 1,792.00 | 1,801.00 | 1,786.00 | 1,796.00 | 1,796.00 | -0.06% | 90,500 |
| Oct 5, 2026 | 1,793.00 | 1,804.00 | 1,772.00 | 1,797.00 | 1,797.00 | 0.22% | 112,400 |
| Oct 2, 2026 | 1,803.00 | 1,810.00 | 1,779.00 | 1,793.00 | 1,793.00 | -1.05% | 122,000 |
| Oct 1, 2026 | 1,814.00 | 1,821.00 | 1,782.00 | 1,812.00 | 1,812.00 | -0.11% | 126,700 |
| Sep 30, 2026 | 1,789.00 | 1,817.00 | 1,765.00 | 1,814.00 | 1,814.00 | 2.54% | 170,400 |
| Sep 29, 2026 | 1,734.00 | 1,769.00 | 1,714.00 | 1,769.00 | 1,769.00 | 2.06% | 160,400 |
| Sep 28, 2026 | 1,766.67 | 1,766.67 | 1,733.33 | 1,733.33 | 1,733.33 | -1.33% | 137,999 |
| Sep 25, 2026 | 1,763.33 | 1,770.00 | 1,746.67 | 1,756.67 | 1,756.67 | 0.76% | 86,399 |
| Sep 24, 2026 | 1,750.00 | 1,760.00 | 1,733.33 | 1,743.33 | 1,743.33 | - | 107,699 |
| Sep 18, 2026 | 1,766.67 | 1,766.67 | 1,720.00 | 1,743.33 | 1,743.33 | -1.13% | 265,799 |
| Sep 17, 2026 | 1,753.33 | 1,770.00 | 1,740.00 | 1,763.33 | 1,763.33 | 1.73% | 93,599 |
| Sep 16, 2026 | 1,726.67 | 1,743.33 | 1,726.67 | 1,733.33 | 1,733.33 | 0.78% | 83,099 |
| Sep 15, 2026 | 1,710.00 | 1,726.67 | 1,706.67 | 1,720.00 | 1,720.00 | 0.58% | 59,099 |
| Sep 14, 2026 | 1,726.67 | 1,736.67 | 1,690.00 | 1,710.00 | 1,710.00 | -1.16% | 118,499 |
| Sep 11, 2026 | 1,736.67 | 1,756.67 | 1,723.33 | 1,730.00 | 1,730.00 | -1.14% | 111,299 |
| Sep 10, 2026 | 1,743.33 | 1,753.33 | 1,733.33 | 1,750.00 | 1,750.00 | -0.38% | 77,399 |
| Sep 9, 2026 | 1,760.00 | 1,773.33 | 1,743.33 | 1,756.67 | 1,756.67 | -0.38% | 75,299 |
| Sep 8, 2026 | 1,783.33 | 1,790.00 | 1,760.00 | 1,763.33 | 1,763.33 | -1.12% | 77,699 |
| Sep 7, 2026 | 1,803.33 | 1,810.00 | 1,776.67 | 1,783.33 | 1,783.33 | -0.93% | 97,499 |
| Sep 4, 2026 | 1,820.00 | 1,826.67 | 1,786.67 | 1,800.00 | 1,800.00 | -1.10% | 104,399 |
| Sep 3, 2026 | 1,830.00 | 1,830.00 | 1,796.67 | 1,820.00 | 1,820.00 | 0.18% | 107,099 |
| Sep 2, 2026 | 1,816.67 | 1,830.00 | 1,790.00 | 1,816.67 | 1,816.67 | - | 153,899 |
| Sep 1, 2026 | 1,820.00 | 1,826.67 | 1,783.33 | 1,816.67 | 1,816.67 | 0.37% | 178,799 |
| Aug 31, 2026 | 1,803.33 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.37% | 105,299 |
| Aug 28, 2026 | 1,826.67 | 1,833.33 | 1,793.33 | 1,803.33 | 1,803.33 | -1.28% | 172,799 |
| Aug 27, 2026 | 1,876.67 | 1,886.67 | 1,826.67 | 1,826.67 | 1,826.67 | -2.84% | 185,399 |
| Aug 26, 2026 | 1,933.33 | 1,946.67 | 1,866.67 | 1,880.00 | 1,880.00 | -2.08% | 93,599 |
| Aug 25, 2026 | 1,976.67 | 1,980.00 | 1,903.33 | 1,920.00 | 1,920.00 | -1.20% | 146,099 |
| Aug 24, 2026 | 1,993.33 | 1,993.33 | 1,933.33 | 1,943.33 | 1,943.33 | 0.34% | 246,299 |
| Aug 21, 2026 | 1,893.33 | 1,960.00 | 1,866.67 | 1,936.67 | 1,936.67 | 4.12% | 189,899 |
| Aug 20, 2026 | 1,833.33 | 1,880.00 | 1,816.67 | 1,860.00 | 1,860.00 | 1.64% | 112,799 |
| Aug 19, 2026 | 1,803.33 | 1,846.67 | 1,790.00 | 1,830.00 | 1,830.00 | 1.10% | 110,399 |
| Aug 18, 2026 | 1,790.00 | 1,823.33 | 1,790.00 | 1,810.00 | 1,810.00 | 0.93% | 62,699 |
| Aug 17, 2026 | 1,823.33 | 1,833.33 | 1,786.67 | 1,793.33 | 1,793.33 | -1.10% | 53,999 |
| Aug 14, 2026 | 1,810.00 | 1,826.67 | 1,796.67 | 1,813.33 | 1,813.33 | 0.18% | 54,599 |
| Aug 13, 2026 | 1,813.33 | 1,816.67 | 1,766.67 | 1,810.00 | 1,810.00 | 0.74% | 87,899 |
| Aug 12, 2026 | 1,733.33 | 1,810.00 | 1,703.33 | 1,796.67 | 1,796.67 | 2.08% | 130,199 |
| Aug 10, 2026 | 1,733.33 | 1,780.00 | 1,710.00 | 1,760.00 | 1,760.00 | 2.13% | 125,699 |
| Aug 7, 2026 | 1,710.00 | 1,730.00 | 1,706.67 | 1,723.33 | 1,723.33 | 0.78% | 39,299 |
| Aug 6, 2026 | 1,673.33 | 1,713.33 | 1,673.33 | 1,710.00 | 1,710.00 | 2.19% | 44,099 |