Nitcho Corporation (TYO:2961)
Japan · Delayed Price · Currency is JPY 1,554.00
+39.00 (2.57%)
Sep 11, 2026, 3:20 PM JST
Nitcho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,555.00 | 1,555.00 | 1,522.00 | 1,554.00 | 1,554.00 | 2.57% | 700 |
| Sep 10, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.72% | 400 |
| Sep 9, 2026 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.07% | 200 |
| Sep 8, 2026 | 1,540.00 | 1,580.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1.67% | 1,200 |
| Sep 7, 2026 | 1,570.00 | 1,570.00 | 1,496.00 | 1,500.00 | 1,500.00 | -1.96% | 1,100 |
| Sep 4, 2026 | 1,540.00 | 1,574.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.16% | 500 |
| Sep 3, 2026 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.77% | 1,200 |
| Sep 2, 2026 | 1,647.00 | 1,647.00 | 1,625.00 | 1,625.00 | 1,625.00 | - | 200 |
| Sep 1, 2026 | 1,630.00 | 1,630.00 | 1,624.00 | 1,625.00 | 1,625.00 | 0.99% | 1,200 |
| Aug 31, 2026 | 1,571.00 | 1,630.00 | 1,511.00 | 1,609.00 | 1,609.00 | -2.54% | 3,900 |
| Aug 28, 2026 | 1,443.00 | 1,712.00 | 1,443.00 | 1,651.00 | 1,651.00 | 16.84% | 26,000 |
| Aug 27, 2026 | 1,410.00 | 1,429.00 | 1,404.00 | 1,413.00 | 1,413.00 | -1.53% | 8,600 |
| Aug 26, 2026 | 1,405.00 | 1,449.00 | 1,405.00 | 1,435.00 | 1,435.00 | 0.35% | 600 |
| Aug 25, 2026 | 1,418.00 | 1,430.00 | 1,404.00 | 1,430.00 | 1,430.00 | 0.99% | 1,500 |
| Aug 24, 2026 | 1,413.00 | 1,416.00 | 1,413.00 | 1,416.00 | 1,416.00 | -1.87% | 500 |
| Aug 21, 2026 | 1,450.00 | 1,450.00 | 1,428.00 | 1,443.00 | 1,443.00 | -2.50% | 1,300 |
| Aug 20, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 2.56% | 200 |
| Aug 19, 2026 | 1,451.00 | 1,451.00 | 1,430.00 | 1,443.00 | 1,443.00 | -1.43% | 600 |
| Aug 18, 2026 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - | 100 |
| Aug 17, 2026 | 1,480.00 | 1,500.00 | 1,464.00 | 1,464.00 | 1,464.00 | -2.40% | 900 |
| Aug 14, 2026 | 1,553.00 | 1,553.00 | 1,435.00 | 1,500.00 | 1,500.00 | -3.41% | 2,000 |
| Aug 13, 2026 | 1,555.00 | 1,555.00 | 1,524.00 | 1,553.00 | 1,553.00 | -0.13% | 500 |
| Aug 12, 2026 | 1,486.00 | 1,556.00 | 1,486.00 | 1,555.00 | 1,555.00 | 4.71% | 600 |
| Aug 10, 2026 | 1,486.00 | 1,525.00 | 1,475.00 | 1,485.00 | 1,485.00 | -5.17% | 1,400 |
| Aug 7, 2026 | 1,466.00 | 1,566.00 | 1,466.00 | 1,566.00 | 1,566.00 | 4.68% | 700 |
| Aug 6, 2026 | 1,500.00 | 1,500.00 | 1,480.00 | 1,496.00 | 1,496.00 | -0.33% | 1,100 |
| Aug 5, 2026 | 1,502.00 | 1,520.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.25% | 800 |
| Aug 4, 2026 | 1,505.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,520.00 | -4.10% | 1,000 |
| Aug 3, 2026 | 1,585.00 | 1,585.00 | 1,556.00 | 1,585.00 | 1,585.00 | 0.89% | 500 |
| 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 |