Skip to main content
logo
Niitaka Co., Ltd. (TYO:4465)
Japan flag Japan · Delayed Price · Currency is JPY
2,383.00
+38.00 (1.62%)
Aug 21, 2026, 3:30 PM JST

Niitaka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20262,257.002,261.002,228.002,256.002,256.000.04%4,000
Jul 15, 20262,252.002,255.002,243.002,255.002,255.000.13%4,200
Jul 14, 20262,150.002,254.002,150.002,252.002,252.005.48%39,300
Jul 13, 20262,164.002,200.002,134.002,135.002,135.00-1.93%22,700
Jul 10, 20262,200.002,200.002,177.002,177.002,177.00-0.91%3,500
Jul 9, 20262,188.002,197.002,166.002,197.002,197.001.38%2,600
Jul 8, 20262,182.002,193.002,167.002,167.002,167.00-1.32%4,400
Jul 7, 20262,197.002,199.002,159.002,196.002,196.000.46%6,300
Jul 6, 20262,174.002,186.002,140.002,186.002,186.001.82%4,900
Jul 3, 20262,166.002,171.002,140.002,147.002,147.000.14%9,800
Jul 2, 20262,129.002,150.002,126.002,144.002,144.000.80%5,800
Jul 1, 20262,185.002,185.002,127.002,127.002,127.00-1.57%5,100
Jun 30, 20262,151.002,161.002,120.002,161.002,161.00-1.32%6,100
Jun 29, 20262,126.002,200.002,117.002,190.002,190.002.24%13,800
Jun 26, 20262,178.002,178.002,107.002,142.002,142.000.66%7,700
Jun 25, 20262,149.002,149.002,099.002,128.002,128.001.33%8,100
Jun 24, 20262,090.002,100.002,081.002,100.002,100.001.01%3,100
Jun 23, 20262,072.002,079.002,055.002,079.002,079.000.34%9,500
Jun 22, 20262,090.002,090.002,065.002,072.002,072.00-0.38%5,200
Jun 19, 20262,080.002,090.002,067.002,080.002,080.00-0.67%2,700
Jun 18, 20262,069.002,109.002,065.002,094.002,094.001.21%15,200
Jun 17, 20262,079.002,079.002,067.002,069.002,069.00-1,300
Jun 16, 20262,101.002,128.002,065.002,069.002,069.00-1.85%6,100
Jun 15, 20262,099.002,186.002,079.002,108.002,108.000.43%10,300
Jun 12, 20262,101.002,101.002,060.002,099.002,099.000.57%5,900
Jun 11, 20262,100.002,100.002,080.002,087.002,087.00-0.71%2,400