Skip to main content
logo
Niitaka Co., Ltd. (TYO:4465)
Japan flag Japan · Delayed Price · Currency is JPY
2,330.00
+5.00 (0.22%)
At close: Mar 27, 2026

Niitaka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,300.002,336.002,300.002,331.00-0.26%15,400
Mar 26, 20262,347.002,348.002,314.002,325.002,325.00-12,500
Mar 25, 20262,330.002,333.002,303.002,325.002,325.000.48%11,800
Mar 24, 20262,268.002,314.002,262.002,314.002,314.004.33%11,500
Mar 23, 20262,320.002,320.002,218.002,218.002,218.00-4.60%34,100
Mar 19, 20262,358.002,358.002,325.002,325.002,325.00-1.82%11,000
Mar 18, 20262,350.002,381.002,350.002,368.002,368.001.24%7,900
Mar 17, 20262,346.002,365.002,322.002,339.002,339.000.26%6,100
Mar 16, 20262,365.002,365.002,330.002,333.002,333.00-1.35%14,000
Mar 13, 20262,436.002,436.002,365.002,365.002,365.00-2.71%19,800
Mar 12, 20262,455.002,455.002,431.002,431.002,431.00-0.98%5,400
Mar 11, 20262,441.002,462.002,441.002,455.002,455.000.04%4,700
Mar 10, 20262,453.002,455.002,432.002,454.002,454.000.74%12,600
Mar 9, 20262,440.002,441.002,385.002,436.002,436.00-1.06%23,400
Mar 6, 20262,456.002,480.002,452.002,462.002,462.00-0.93%5,700
Mar 5, 20262,475.002,507.002,475.002,485.002,485.002.47%6,500
Mar 4, 20262,471.002,480.002,413.002,425.002,425.00-2.77%16,600
Mar 3, 20262,532.002,532.002,475.002,494.002,494.00-2.35%12,700
Mar 2, 20262,544.002,560.002,505.002,554.002,554.000.16%13,200
Feb 27, 20262,507.002,550.002,486.002,550.002,550.001.96%14,400
Feb 26, 20262,500.002,514.002,492.002,501.002,501.000.20%9,200
Feb 25, 20262,530.002,530.002,476.002,496.002,496.00-0.32%13,900
Feb 24, 20262,446.002,511.002,446.002,504.002,504.002.45%20,600
Feb 20, 20262,459.002,460.002,437.002,444.002,444.00-0.29%11,600
Feb 19, 20262,458.002,458.002,434.002,451.002,451.000.25%6,000
Feb 18, 20262,468.002,468.002,440.002,445.002,445.00-0.33%9,200
Feb 17, 20262,469.002,469.002,432.002,453.002,453.00-0.65%10,800
Feb 16, 20262,475.002,475.002,451.002,469.002,469.000.08%6,300
Feb 13, 20262,507.002,507.002,446.002,467.002,467.00-1.48%19,100
Feb 12, 20262,514.002,514.002,485.002,504.002,504.00-13,300
Feb 10, 20262,480.002,504.002,470.002,504.002,504.001.75%13,000
Feb 9, 20262,490.002,496.002,460.002,461.002,461.00-1.16%7,100
Feb 6, 20262,484.002,511.002,470.002,490.002,490.00-0.68%9,100
Feb 5, 20262,467.002,507.002,465.002,507.002,507.001.50%4,500
Feb 4, 20262,447.002,470.002,447.002,470.002,470.001.31%5,100
Feb 3, 20262,437.002,455.002,437.002,438.002,438.00-3,300
Feb 2, 20262,453.002,469.002,435.002,438.002,438.00-0.45%7,500
Jan 30, 20262,418.002,449.002,418.002,449.002,449.001.28%4,200
Jan 29, 20262,485.002,485.002,418.002,418.002,418.00-1.79%10,100
Jan 28, 20262,489.002,526.002,462.002,462.002,462.00-0.97%6,300
Jan 27, 20262,499.002,503.002,480.002,486.002,486.00-1.15%5,400
Jan 26, 20262,493.002,515.002,478.002,515.002,515.000.88%9,300
Jan 23, 20262,500.002,516.002,488.002,493.002,493.00-0.80%12,000
Jan 22, 20262,511.002,527.002,511.002,513.002,513.000.16%5,000
Jan 21, 20262,509.002,544.002,506.002,509.002,509.00-12,100
Jan 20, 20262,530.002,537.002,506.002,509.002,509.00-0.75%10,000
Jan 19, 20262,515.002,530.002,505.002,528.002,528.000.52%8,800
Jan 16, 20262,516.002,539.002,510.002,515.002,515.00-1.06%7,400
Jan 15, 20262,552.002,552.002,508.002,542.002,542.001.11%8,700
Jan 14, 20262,469.002,514.002,469.002,514.002,514.001.82%12,100