Skip to main content
logo
Niitaka Co., Ltd. (TYO:4465)
Japan flag Japan · Delayed Price · Currency is JPY
2,450.00
+25.00 (1.03%)
Oct 1, 2026, 3:30 PM JST

Niitaka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,421.002,449.002,421.002,447.002,447.000.91%2,500
Sep 30, 20262,431.002,517.002,420.002,425.002,425.00-0.25%8,000
Sep 29, 20262,370.002,470.002,367.002,431.002,431.00-1.58%17,300
Sep 28, 20262,445.002,509.002,422.002,470.002,470.005.33%30,400
Sep 25, 20262,465.002,469.002,345.002,345.002,345.00-3.81%28,800
Sep 24, 20262,469.002,478.002,438.002,438.002,438.000.12%16,300
Sep 18, 20262,427.002,443.002,427.002,435.002,435.00-1.10%6,000
Sep 17, 20262,446.002,466.002,446.002,462.002,462.00-0.61%4,900
Sep 16, 20262,354.002,477.002,354.002,477.002,477.005.23%19,800
Sep 15, 20262,364.002,364.002,342.002,354.002,354.00-0.25%2,300
Sep 14, 20262,353.002,360.002,353.002,360.002,360.00-0.34%1,200
Sep 11, 20262,350.002,368.002,333.002,368.002,368.00-0.34%2,500
Sep 10, 20262,422.002,422.002,340.002,376.002,376.00-1.21%25,200
Sep 9, 20262,397.002,405.002,392.002,405.002,405.00-1,500
Sep 8, 20262,406.002,413.002,397.002,405.002,405.00-0.12%2,400
Sep 7, 20262,398.002,408.002,398.002,408.002,408.00-0.12%1,000
Sep 4, 20262,395.002,421.002,395.002,411.002,411.000.67%1,100
Sep 3, 20262,391.002,421.002,391.002,395.002,395.00-0.08%2,600
Sep 2, 20262,425.002,430.002,397.002,397.002,397.00-1.56%5,600
Sep 1, 20262,450.002,499.002,435.002,435.002,435.00-0.61%2,500
Aug 31, 20262,420.002,450.002,420.002,450.002,450.00-0.08%7,400
Aug 28, 20262,453.002,470.002,434.002,452.002,452.00-0.04%4,600
Aug 27, 20262,431.002,453.002,415.002,453.002,453.000.29%8,400
Aug 26, 20262,444.002,446.002,425.002,446.002,446.000.37%4,800
Aug 25, 20262,450.002,450.002,425.002,437.002,437.000.54%6,100
Aug 24, 20262,409.002,454.002,401.002,424.002,424.001.72%10,400
Aug 21, 20262,345.002,383.002,345.002,383.002,383.001.62%6,000
Aug 20, 20262,327.002,345.002,325.002,345.002,345.000.77%2,400
Aug 19, 20262,352.002,370.002,327.002,327.002,327.00-1.27%4,200
Aug 18, 20262,344.002,366.002,344.002,357.002,357.000.55%1,400
Aug 17, 20262,340.002,357.002,338.002,344.002,344.000.26%3,700
Aug 14, 20262,341.002,341.002,326.002,338.002,338.00-0.13%1,400
Aug 13, 20262,336.002,342.002,312.002,341.002,341.000.64%3,100
Aug 12, 20262,336.002,346.002,326.002,326.002,326.00-0.85%1,800
Aug 10, 20262,357.002,366.002,341.002,346.002,346.00-0.17%4,400
Aug 7, 20262,320.002,350.002,320.002,350.002,350.000.43%4,800
Aug 6, 20262,318.002,355.002,318.002,340.002,340.000.56%7,700
Aug 5, 20262,319.002,331.002,310.002,327.002,327.000.39%6,600
Aug 4, 20262,317.002,318.002,287.002,318.002,318.000.61%11,400
Aug 3, 20262,303.002,316.002,276.002,304.002,304.000.83%5,600
Jul 31, 20262,250.002,285.002,240.002,285.002,285.001.56%5,100
Jul 30, 20262,254.002,267.002,245.002,250.002,250.00-3,300
Jul 29, 20262,240.002,250.002,234.002,250.002,250.000.36%5,400
Jul 28, 20262,248.002,248.002,200.002,242.002,242.000.18%7,200
Jul 27, 20262,234.002,251.002,234.002,238.002,238.00-0.36%4,800
Jul 24, 20262,271.002,271.002,245.002,246.002,246.00-1.10%5,800
Jul 23, 20262,263.002,282.002,262.002,271.002,271.000.35%3,300
Jul 22, 20262,269.002,283.002,263.002,263.002,263.00-0.88%7,500
Jul 21, 20262,283.002,320.002,283.002,283.002,283.00-9,600
Jul 17, 20262,262.002,295.002,241.002,283.002,283.001.20%11,000