Skip to main content
logo
Niitaka Co., Ltd. (TYO:4465)
Japan flag Japan · Delayed Price · Currency is JPY
2,462.00
-23.00 (-0.93%)
Mar 6, 2026, 3:30 PM JST

Niitaka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,460.002,473.002,418.002,469.002,469.000.78%26,700
Jan 9, 20262,439.002,450.002,425.002,450.002,450.000.62%12,800
Jan 8, 20262,450.002,450.002,420.002,435.002,435.00-0.25%10,800
Jan 7, 20262,422.002,441.002,416.002,441.002,441.000.37%10,700
Jan 6, 20262,448.002,459.002,418.002,432.002,432.00-0.65%20,500
Jan 5, 20262,488.002,493.002,439.002,448.002,448.00-1.49%17,200
Dec 30, 20252,508.002,529.002,481.002,485.002,485.00-1.47%23,200
Dec 29, 20252,565.002,565.002,513.002,522.002,522.00-1.06%9,000
Dec 26, 20252,584.002,584.002,527.002,549.002,549.00-1.43%29,400
Dec 25, 20252,615.002,637.002,554.002,586.002,586.000.62%72,600
Dec 24, 20252,614.002,621.002,553.002,570.002,570.00-1.95%36,000
Dec 23, 20252,583.002,641.002,582.002,621.002,621.001.39%22,500
Dec 22, 20252,642.002,642.002,581.002,585.002,585.00-1.03%15,000
Dec 19, 20252,576.002,621.002,575.002,612.002,612.001.48%26,800