Skip to main content
logo
Niitaka Co., Ltd. (TYO:4465)
Japan flag Japan · Delayed Price · Currency is JPY
2,223.00
-15.00 (-0.67%)
May 29, 2026, 3:30 PM JST

Niitaka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,238.002,238.002,216.002,223.002,223.00-0.67%12,700
May 28, 20262,200.002,327.002,200.002,238.002,238.00-0.04%52,600
May 27, 20262,340.002,344.002,277.002,277.002,239.00-2.15%88,100
May 26, 20262,316.002,333.002,316.002,327.002,288.170.09%15,800
May 25, 20262,340.002,340.002,325.002,325.002,286.20-0.47%16,000
May 22, 20262,335.002,340.002,335.002,336.002,297.02-5,500
May 21, 20262,336.002,339.002,335.002,336.002,297.02-3,400
May 20, 20262,338.002,340.002,336.002,336.002,297.02-0.38%3,200
May 19, 20262,335.002,345.002,335.002,345.002,305.87-7,900
May 18, 20262,336.002,345.002,335.002,345.002,305.870.39%5,400
May 15, 20262,341.002,350.002,335.002,336.002,297.02-0.26%5,400
May 14, 20262,343.002,345.002,340.002,342.002,302.920.04%5,200
May 13, 20262,360.002,364.002,341.002,341.002,301.93-0.97%9,300
May 12, 20262,360.002,381.002,354.002,364.002,324.550.17%6,700
May 11, 20262,321.002,360.002,321.002,360.002,320.611.77%5,000
May 8, 20262,310.002,339.002,310.002,319.002,280.300.78%5,700
May 7, 20262,279.002,319.002,279.002,301.002,262.601.37%11,500
May 1, 20262,270.002,277.002,260.002,270.002,232.12-0.04%11,700
Apr 30, 20262,284.002,284.002,271.002,271.002,233.10-1.22%13,600
Apr 28, 20262,300.002,300.002,280.002,299.002,260.63-0.04%7,000
Apr 27, 20262,314.002,325.002,300.002,300.002,261.62-0.48%5,700
Apr 24, 20262,352.002,352.002,311.002,311.002,272.43-0.22%6,100
Apr 23, 20262,358.002,400.002,316.002,316.002,277.35-1.78%11,600
Apr 22, 20262,370.002,381.002,358.002,358.002,318.65-0.51%5,000
Apr 21, 20262,389.002,390.002,370.002,370.002,330.45-0.34%4,800
Apr 20, 20262,404.002,414.002,377.002,378.002,338.31-0.50%5,100
Apr 17, 20262,380.002,393.002,375.002,390.002,350.110.72%2,400
Apr 16, 20262,380.002,393.002,373.002,373.002,333.40-0.29%6,200
Apr 15, 20262,409.002,409.002,380.002,380.002,340.28-0.34%3,100
Apr 14, 20262,388.002,398.002,386.002,388.002,348.15-0.04%6,200
Apr 13, 20262,400.002,400.002,375.002,389.002,349.13-0.13%3,200
Apr 10, 20262,424.002,424.002,392.002,392.002,352.08-0.62%5,100
Apr 9, 20262,373.002,407.002,373.002,407.002,366.831.48%6,700
Apr 8, 20262,374.002,385.002,360.002,372.002,332.410.04%12,100
Apr 7, 20262,357.002,372.002,357.002,371.002,331.430.76%4,600
Apr 6, 20262,366.002,385.002,353.002,353.002,313.73-9,600
Apr 3, 20262,328.002,353.002,328.002,353.002,313.731.42%6,900
Apr 2, 20262,371.002,371.002,320.002,320.002,281.28-1.15%20,000
Apr 1, 20262,328.002,347.002,304.002,347.002,307.832.49%8,900
Mar 31, 20262,261.002,320.002,261.002,290.002,251.781.33%14,500
Mar 30, 20262,285.002,322.002,254.002,260.002,222.28-3.00%34,300
Mar 27, 20262,300.002,342.002,300.002,330.002,291.120.22%21,600
Mar 26, 20262,347.002,348.002,314.002,325.002,286.20-12,500
Mar 25, 20262,330.002,333.002,303.002,325.002,286.200.48%11,800
Mar 24, 20262,268.002,314.002,262.002,314.002,275.384.33%11,500
Mar 23, 20262,320.002,320.002,218.002,218.002,180.98-4.60%34,100
Mar 19, 20262,358.002,358.002,325.002,325.002,286.20-1.82%11,000
Mar 18, 20262,350.002,381.002,350.002,368.002,328.481.24%7,900
Mar 17, 20262,346.002,365.002,322.002,339.002,299.970.26%6,100
Mar 16, 20262,365.002,365.002,330.002,333.002,294.07-1.35%14,000