Skip to main content
logo
Niitaka Co., Ltd. (TYO:4465)
Japan flag Japan · Delayed Price · Currency is JPY
2,071.00
-23.00 (-1.10%)
Jun 19, 2026, 2:33 PM JST

Niitaka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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