Nitcho Corporation (TYO:2961)
Japan · Delayed Price · Currency is JPY 1,477.00
+41.00 (2.86%)
Oct 2, 2026, 3:30 PM JST
Nitcho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,420.00 | 1,477.00 | 1,420.00 | 1,477.00 | 1,477.00 | 2.86% | 500 |
| Oct 1, 2026 | 1,454.00 | 1,456.00 | 1,436.00 | 1,436.00 | 1,436.00 | -3.23% | 1,000 |
| Sep 30, 2026 | 1,481.00 | 1,484.00 | 1,481.00 | 1,484.00 | 1,484.00 | -0.54% | 400 |
| Sep 29, 2026 | 1,482.00 | 1,505.00 | 1,482.00 | 1,492.00 | 1,492.00 | -1.52% | 900 |
| Sep 28, 2026 | 1,665.00 | 1,675.00 | 1,545.00 | 1,560.00 | 1,515.00 | 3.04% | 4,000 |
| Sep 25, 2026 | 1,485.00 | 1,557.00 | 1,485.00 | 1,514.00 | 1,470.33 | 2.23% | 700 |
| Sep 24, 2026 | 1,465.00 | 1,569.00 | 1,465.00 | 1,481.00 | 1,438.28 | -1.53% | 3,200 |
| Sep 18, 2026 | 1,504.00 | 1,505.00 | 1,503.00 | 1,504.00 | 1,460.62 | 2.04% | 1,100 |
| Sep 17, 2026 | 1,490.00 | 1,490.00 | 1,469.00 | 1,474.00 | 1,431.48 | -1.27% | 800 |
| Sep 16, 2026 | 1,569.00 | 1,569.00 | 1,493.00 | 1,493.00 | 1,449.93 | -4.84% | 200 |
| Sep 15, 2026 | 1,569.00 | 1,570.00 | 1,569.00 | 1,569.00 | 1,523.74 | 0.13% | 400 |
| Sep 14, 2026 | 1,555.00 | 1,567.00 | 1,555.00 | 1,567.00 | 1,521.80 | 0.84% | 200 |
| Sep 11, 2026 | 1,555.00 | 1,555.00 | 1,522.00 | 1,554.00 | 1,509.17 | 2.57% | 700 |
| Sep 10, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,471.30 | -0.72% | 400 |
| Sep 9, 2026 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,481.98 | 0.07% | 200 |
| Sep 8, 2026 | 1,540.00 | 1,580.00 | 1,525.00 | 1,525.00 | 1,481.01 | 1.67% | 1,200 |
| Sep 7, 2026 | 1,570.00 | 1,570.00 | 1,496.00 | 1,500.00 | 1,456.73 | -1.96% | 1,100 |
| Sep 4, 2026 | 1,540.00 | 1,574.00 | 1,530.00 | 1,530.00 | 1,485.87 | -3.16% | 500 |
| Sep 3, 2026 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,534.42 | -2.77% | 1,200 |
| Sep 2, 2026 | 1,647.00 | 1,647.00 | 1,625.00 | 1,625.00 | 1,578.13 | - | 200 |
| Sep 1, 2026 | 1,630.00 | 1,630.00 | 1,624.00 | 1,625.00 | 1,578.13 | 0.99% | 1,200 |
| Aug 31, 2026 | 1,571.00 | 1,630.00 | 1,511.00 | 1,609.00 | 1,562.59 | -2.54% | 3,900 |
| Aug 28, 2026 | 1,443.00 | 1,712.00 | 1,443.00 | 1,651.00 | 1,603.38 | 16.84% | 26,000 |
| Aug 27, 2026 | 1,410.00 | 1,429.00 | 1,404.00 | 1,413.00 | 1,372.24 | -1.53% | 8,600 |
| Aug 26, 2026 | 1,405.00 | 1,449.00 | 1,405.00 | 1,435.00 | 1,393.61 | 0.35% | 600 |
| Aug 25, 2026 | 1,418.00 | 1,430.00 | 1,404.00 | 1,430.00 | 1,388.75 | 0.99% | 1,500 |
| Aug 24, 2026 | 1,413.00 | 1,416.00 | 1,413.00 | 1,416.00 | 1,375.15 | -1.87% | 500 |
| Aug 21, 2026 | 1,450.00 | 1,450.00 | 1,428.00 | 1,443.00 | 1,401.38 | -2.50% | 1,300 |
| Aug 20, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,437.31 | 2.56% | 200 |
| Aug 19, 2026 | 1,451.00 | 1,451.00 | 1,430.00 | 1,443.00 | 1,401.38 | -1.43% | 600 |
| Aug 18, 2026 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,421.77 | - | 100 |
| Aug 17, 2026 | 1,480.00 | 1,500.00 | 1,464.00 | 1,464.00 | 1,421.77 | -2.40% | 900 |
| Aug 14, 2026 | 1,553.00 | 1,553.00 | 1,435.00 | 1,500.00 | 1,456.73 | -3.41% | 2,000 |
| Aug 13, 2026 | 1,555.00 | 1,555.00 | 1,524.00 | 1,553.00 | 1,508.20 | -0.13% | 500 |
| Aug 12, 2026 | 1,486.00 | 1,556.00 | 1,486.00 | 1,555.00 | 1,510.14 | 4.71% | 600 |
| Aug 10, 2026 | 1,486.00 | 1,525.00 | 1,475.00 | 1,485.00 | 1,442.16 | -5.17% | 1,400 |
| Aug 7, 2026 | 1,466.00 | 1,566.00 | 1,466.00 | 1,566.00 | 1,520.83 | 4.68% | 700 |
| Aug 6, 2026 | 1,500.00 | 1,500.00 | 1,480.00 | 1,496.00 | 1,452.85 | -0.33% | 1,100 |
| Aug 5, 2026 | 1,502.00 | 1,520.00 | 1,501.00 | 1,501.00 | 1,457.70 | -1.25% | 800 |
| Aug 4, 2026 | 1,505.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,476.15 | -4.10% | 1,000 |
| Aug 3, 2026 | 1,585.00 | 1,585.00 | 1,556.00 | 1,585.00 | 1,539.28 | 0.89% | 500 |
| Jul 31, 2026 | 1,515.00 | 1,600.00 | 1,515.00 | 1,571.00 | 1,525.68 | 1.03% | 700 |
| Jul 30, 2026 | 1,490.00 | 1,569.00 | 1,490.00 | 1,555.00 | 1,510.14 | -3.42% | 1,200 |
| Jul 29, 2026 | 1,587.50 | 1,610.00 | 1,587.50 | 1,610.00 | 1,563.56 | -0.16% | 1,600 |
| Jul 28, 2026 | 1,590.00 | 1,612.50 | 1,590.00 | 1,612.50 | 1,565.99 | 0.47% | 3,200 |
| Jul 27, 2026 | 1,585.00 | 1,622.50 | 1,585.00 | 1,605.00 | 1,558.70 | -0.31% | 3,200 |
| Jul 24, 2026 | 1,597.50 | 1,610.00 | 1,597.50 | 1,610.00 | 1,563.56 | 1.74% | 800 |
| Jul 23, 2026 | 1,575.00 | 1,582.50 | 1,575.00 | 1,582.50 | 1,536.85 | 0.32% | 1,200 |
| Jul 17, 2026 | 1,575.00 | 1,600.00 | 1,575.00 | 1,577.50 | 1,532.00 | 0.16% | 1,200 |
| Jul 16, 2026 | 1,625.00 | 1,625.00 | 1,575.00 | 1,575.00 | 1,529.57 | -1.56% | 800 |