Nitcho Corporation (TYO:2961)
Japan · Delayed Price · Currency is JPY 1,571.00
+16.00 (1.03%)
Jul 31, 2026, 1:27 PM JST
Nitcho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,515.00 | 1,600.00 | 1,515.00 | 1,571.00 | 1,571.00 | 1.03% | 700 |
| Jul 30, 2026 | 1,490.00 | 1,569.00 | 1,490.00 | 1,555.00 | 1,555.00 | -3.42% | 1,200 |
| Jul 29, 2026 | 1,587.50 | 1,610.00 | 1,587.50 | 1,610.00 | 1,610.00 | -0.16% | 1,600 |
| Jul 28, 2026 | 1,590.00 | 1,612.50 | 1,590.00 | 1,612.50 | 1,612.50 | 0.47% | 3,200 |
| Jul 27, 2026 | 1,585.00 | 1,622.50 | 1,585.00 | 1,605.00 | 1,605.00 | -0.31% | 3,200 |
| Jul 24, 2026 | 1,597.50 | 1,610.00 | 1,597.50 | 1,610.00 | 1,610.00 | 1.74% | 800 |
| Jul 23, 2026 | 1,575.00 | 1,582.50 | 1,575.00 | 1,582.50 | 1,582.50 | 0.32% | 1,200 |
| Jul 17, 2026 | 1,575.00 | 1,600.00 | 1,575.00 | 1,577.50 | 1,577.50 | 0.16% | 1,200 |
| Jul 16, 2026 | 1,625.00 | 1,625.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.56% | 800 |
| Jul 14, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 400 |
| Jul 13, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.59% | 400 |
| Jul 10, 2026 | 1,540.00 | 1,575.00 | 1,525.00 | 1,575.00 | 1,575.00 | 0.64% | 2,000 |
| Jul 9, 2026 | 1,590.00 | 1,590.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.57% | 800 |
| Jul 8, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -3.78% | 800 |
| Jul 7, 2026 | 1,667.50 | 1,667.50 | 1,652.50 | 1,652.50 | 1,652.50 | -2.36% | 800 |
| Jul 6, 2026 | 1,700.00 | 1,700.00 | 1,652.50 | 1,692.50 | 1,692.50 | -0.44% | 2,000 |
| Jul 3, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1.49% | 800 |
| Jul 2, 2026 | 1,697.50 | 1,697.50 | 1,672.50 | 1,675.00 | 1,675.00 | -1.33% | 2,800 |
| Jul 1, 2026 | 1,697.50 | 1,697.50 | 1,672.50 | 1,697.50 | 1,697.50 | 1.49% | 1,200 |
| Jun 30, 2026 | 1,700.00 | 1,700.00 | 1,662.50 | 1,672.50 | 1,672.50 | -3.04% | 3,200 |
| Jun 29, 2026 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | 2.99% | 9,200 |
| Jun 26, 2026 | 1,680.00 | 1,902.50 | 1,522.50 | 1,675.00 | 1,675.00 | 1.21% | 46,800 |
| Jun 25, 2026 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 17.79% | 800 |
| Jun 24, 2026 | 1,382.50 | 1,405.00 | 1,382.50 | 1,405.00 | 1,405.00 | 14.23% | 16,400 |
| Jun 17, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.40% | 400 |
| Jun 16, 2026 | 1,272.50 | 1,272.50 | 1,247.50 | 1,247.50 | 1,247.50 | -1.96% | 800 |
| Jun 15, 2026 | 1,227.50 | 1,272.50 | 1,227.50 | 1,272.50 | 1,272.50 | 3.88% | 2,000 |
| Jun 12, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.00% | 800 |
| Jun 4, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.96% | 400 |
| May 29, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.73% | 400 |
| May 28, 2026 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 1.76% | 2,400 |
| May 27, 2026 | 1,257.50 | 1,275.00 | 1,250.00 | 1,275.00 | 1,275.00 | 2.20% | 2,000 |
| May 26, 2026 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | -1.96% | 400 |
| May 22, 2026 | 1,290.00 | 1,290.00 | 1,272.50 | 1,272.50 | 1,272.50 | 3.67% | 1,200 |
| May 21, 2026 | 1,210.00 | 1,227.50 | 1,210.00 | 1,227.50 | 1,227.50 | 1.45% | 800 |
| May 20, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 800 |
| May 18, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.81% | 400 |
| May 7, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.10% | 400 |
| Apr 28, 2026 | 1,242.50 | 1,243.75 | 1,242.50 | 1,243.75 | 1,243.75 | 3.00% | 2,800 |
| Apr 23, 2026 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | -1.43% | 400 |
| Apr 13, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 400 |
| Apr 10, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.90% | 400 |
| Apr 8, 2026 | 1,248.75 | 1,248.75 | 1,248.75 | 1,248.75 | 1,248.75 | -0.10% | 400 |
| Apr 1, 2026 | 1,262.50 | 1,262.50 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 800 |
| Mar 31, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.95% | 400 |
| Mar 30, 2026 | 1,275.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,285.00 | 2.80% | 2,400 |
| Mar 26, 2026 | 1,252.50 | 1,252.50 | 1,250.00 | 1,250.00 | 1,250.00 | 1.01% | 800 |
| Mar 25, 2026 | 1,237.50 | 1,237.50 | 1,237.50 | 1,237.50 | 1,237.50 | 1.02% | 400 |
| Mar 24, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.81% | 800 |
| Mar 23, 2026 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | -3.89% | 400 |