Nitcho Corporation (TYO:2961)
Japan · Delayed Price · Currency is JPY 6,300.00
+40.00 (0.64%)
Jul 10, 2026, 12:49 PM JST
Nitcho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6,160.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 0.64% | 500 |
| Jul 9, 2026 | 6,360.00 | 6,360.00 | 6,260.00 | 6,260.00 | 6,260.00 | -1.57% | 200 |
| Jul 8, 2026 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | -3.78% | 200 |
| Jul 7, 2026 | 6,670.00 | 6,670.00 | 6,610.00 | 6,610.00 | 6,610.00 | -2.36% | 200 |
| Jul 6, 2026 | 6,800.00 | 6,800.00 | 6,610.00 | 6,770.00 | 6,770.00 | -0.44% | 500 |
| Jul 3, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.49% | 200 |
| Jul 2, 2026 | 6,790.00 | 6,790.00 | 6,690.00 | 6,700.00 | 6,700.00 | -1.33% | 700 |
| Jul 1, 2026 | 6,790.00 | 6,790.00 | 6,690.00 | 6,790.00 | 6,790.00 | 1.49% | 300 |
| Jun 30, 2026 | 6,800.00 | 6,800.00 | 6,650.00 | 6,690.00 | 6,690.00 | -3.04% | 800 |
| Jun 29, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 2.99% | 2,300 |
| Jun 26, 2026 | 6,720.00 | 7,610.00 | 6,090.00 | 6,700.00 | 6,700.00 | 1.21% | 11,700 |
| Jun 25, 2026 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 17.79% | 200 |
| Jun 24, 2026 | 5,530.00 | 5,620.00 | 5,530.00 | 5,620.00 | 5,620.00 | 14.23% | 4,100 |
| Jun 17, 2026 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.40% | 100 |
| Jun 16, 2026 | 5,090.00 | 5,090.00 | 4,990.00 | 4,990.00 | 4,990.00 | -1.96% | 200 |
| Jun 15, 2026 | 4,910.00 | 5,090.00 | 4,910.00 | 5,090.00 | 5,090.00 | 3.88% | 500 |
| Jun 12, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 200 |
| Jun 4, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 100 |
| May 29, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.73% | 100 |
| May 28, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1.76% | 600 |
| May 27, 2026 | 5,030.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.20% | 500 |
| May 26, 2026 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | -1.96% | 100 |
| May 22, 2026 | 5,160.00 | 5,160.00 | 5,090.00 | 5,090.00 | 5,090.00 | 3.67% | 300 |
| May 21, 2026 | 4,840.00 | 4,910.00 | 4,840.00 | 4,910.00 | 4,910.00 | 1.45% | 200 |
| May 20, 2026 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | - | 200 |
| May 18, 2026 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | -2.81% | 100 |
| May 7, 2026 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.10% | 100 |
| Apr 28, 2026 | 4,970.00 | 4,975.00 | 4,970.00 | 4,975.00 | 4,975.00 | 3.00% | 700 |
| Apr 23, 2026 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | -1.43% | 100 |
| Apr 13, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 100 |
| Apr 10, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.90% | 100 |
| Apr 8, 2026 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | -0.10% | 100 |
| Apr 1, 2026 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 200 |
| Mar 31, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | -1.95% | 100 |
| Mar 30, 2026 | 5,100.00 | 5,140.00 | 5,100.00 | 5,140.00 | 5,140.00 | 2.80% | 600 |
| Mar 26, 2026 | 5,010.00 | 5,010.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.01% | 200 |
| Mar 25, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1.02% | 100 |
| Mar 24, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.81% | 200 |
| Mar 23, 2026 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | -3.89% | 100 |
| Mar 19, 2026 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | - | 200 |
| Mar 18, 2026 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1.98% | 200 |
| Mar 17, 2026 | 4,920.00 | 5,040.00 | 4,895.00 | 5,040.00 | 5,040.00 | 1.31% | 2,200 |
| Mar 13, 2026 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 1.43% | 200 |
| Mar 12, 2026 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | -1.90% | 500 |
| Mar 9, 2026 | 4,950.00 | 5,000.00 | 4,905.00 | 5,000.00 | 5,000.00 | - | 500 |
| Mar 6, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 200 |
| Mar 5, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 100 |
| Mar 3, 2026 | 5,000.00 | 5,140.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.62% | 2,300 |
| Mar 2, 2026 | 4,985.00 | 5,050.00 | 4,940.00 | 4,970.00 | 4,970.00 | 1.12% | 800 |
| Feb 27, 2026 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | -1.40% | 800 |