Skip to main content
logo
Niitaka Co., Ltd. (TYO:4465)
Japan flag Japan · Delayed Price · Currency is JPY
2,587.00
+16.00 (0.62%)
Oct 21, 2026, 3:30 PM JST

Niitaka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20262,574.002,587.002,570.002,587.002,587.000.62%2,800
Oct 20, 20262,568.002,578.002,561.002,571.002,571.000.63%5,200
Oct 19, 20262,569.002,570.002,555.002,555.002,555.00-0.54%7,700
Oct 16, 20262,574.002,581.002,556.002,569.002,569.001.10%2,000
Oct 15, 20262,558.002,581.002,538.002,541.002,541.00-0.82%7,500
Oct 14, 20262,569.002,570.002,560.002,562.002,562.00-0.23%5,700
Oct 13, 20262,547.002,570.002,547.002,568.002,568.001.38%9,700
Oct 9, 20262,471.002,533.002,470.002,533.002,533.002.30%7,300
Oct 8, 20262,499.002,500.002,471.002,476.002,476.00-0.60%7,800
Oct 7, 20262,494.002,515.002,491.002,491.002,491.00-0.04%3,300
Oct 6, 20262,505.002,534.002,492.002,492.002,492.000.04%9,900
Oct 5, 20262,474.002,509.002,474.002,491.002,491.000.77%8,500
Oct 2, 20262,454.002,484.002,451.002,472.002,472.000.90%6,700
Oct 1, 20262,421.002,450.002,421.002,450.002,450.001.03%3,500
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