Skip to main content
logo
Niitaka Co., Ltd. (TYO:4465)
Japan flag Japan · Delayed Price · Currency is JPY
2,285.00
+35.00 (1.56%)
Jul 31, 2026, 3:30 PM JST

Niitaka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20262,131.002,141.002,100.002,102.002,102.00-0.47%6,400
Jun 9, 20262,098.002,142.002,098.002,112.002,112.002.03%2,700
Jun 8, 20262,052.002,090.002,051.002,070.002,070.00-0.67%5,700
Jun 5, 20262,055.002,099.002,053.002,084.002,084.001.41%5,600
Jun 4, 20262,060.002,060.002,042.002,055.002,055.00-0.48%8,300
Jun 3, 20262,080.002,091.002,057.002,065.002,065.00-0.63%15,000
Jun 2, 20262,162.002,162.002,047.002,078.002,078.00-3.48%16,000
Jun 1, 20262,217.002,217.002,133.002,153.002,153.00-3.15%15,700
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