Nitta Gelatin Inc. (TYO:4977)
Japan · Delayed Price · Currency is JPY 1,253.00
+4.00 (0.32%)
Mar 27, 2026, 3:30 PM JST
Nitta Gelatin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,250.00 | 1,262.00 | 1,236.00 | 1,253.00 | 1,253.00 | 0.32% | 79,000 |
| Mar 26, 2026 | 1,267.00 | 1,271.00 | 1,239.00 | 1,249.00 | 1,249.00 | -1.03% | 41,400 |
| Mar 25, 2026 | 1,261.00 | 1,283.00 | 1,261.00 | 1,262.00 | 1,262.00 | 1.69% | 50,500 |
| Mar 24, 2026 | 1,242.00 | 1,260.00 | 1,234.00 | 1,241.00 | 1,241.00 | 2.39% | 44,500 |
| Mar 23, 2026 | 1,239.00 | 1,239.00 | 1,204.00 | 1,212.00 | 1,212.00 | -6.05% | 99,100 |
| Mar 19, 2026 | 1,329.00 | 1,329.00 | 1,284.00 | 1,290.00 | 1,290.00 | -3.73% | 77,300 |
| Mar 18, 2026 | 1,314.00 | 1,341.00 | 1,314.00 | 1,340.00 | 1,340.00 | 2.92% | 35,500 |
| Mar 17, 2026 | 1,332.00 | 1,340.00 | 1,302.00 | 1,302.00 | 1,302.00 | -1.74% | 40,100 |
| Mar 16, 2026 | 1,318.00 | 1,331.00 | 1,310.00 | 1,325.00 | 1,325.00 | -0.45% | 32,100 |
| Mar 13, 2026 | 1,330.00 | 1,349.00 | 1,330.00 | 1,331.00 | 1,331.00 | -1.84% | 34,900 |
| Mar 12, 2026 | 1,381.00 | 1,381.00 | 1,345.00 | 1,356.00 | 1,356.00 | -2.73% | 31,900 |
| Mar 11, 2026 | 1,377.00 | 1,405.00 | 1,370.00 | 1,394.00 | 1,394.00 | 2.20% | 30,300 |
| Mar 10, 2026 | 1,360.00 | 1,378.00 | 1,352.00 | 1,364.00 | 1,364.00 | 2.56% | 37,700 |
| Mar 9, 2026 | 1,341.00 | 1,341.00 | 1,298.00 | 1,330.00 | 1,330.00 | -5.54% | 95,400 |
| Mar 6, 2026 | 1,402.00 | 1,412.00 | 1,376.00 | 1,408.00 | 1,408.00 | -0.42% | 39,400 |
| Mar 5, 2026 | 1,400.00 | 1,424.00 | 1,394.00 | 1,414.00 | 1,414.00 | 4.12% | 41,500 |
| Mar 4, 2026 | 1,388.00 | 1,405.00 | 1,327.00 | 1,358.00 | 1,358.00 | -5.69% | 130,000 |
| Mar 3, 2026 | 1,462.00 | 1,463.00 | 1,436.00 | 1,440.00 | 1,440.00 | -1.91% | 71,600 |
| Mar 2, 2026 | 1,451.00 | 1,478.00 | 1,430.00 | 1,468.00 | 1,468.00 | -0.34% | 71,700 |
| Feb 27, 2026 | 1,448.00 | 1,473.00 | 1,442.00 | 1,473.00 | 1,473.00 | 1.66% | 28,600 |
| Feb 26, 2026 | 1,486.00 | 1,487.00 | 1,443.00 | 1,449.00 | 1,449.00 | -1.63% | 66,000 |
| Feb 25, 2026 | 1,456.00 | 1,473.00 | 1,444.00 | 1,473.00 | 1,473.00 | 1.87% | 63,400 |
| Feb 24, 2026 | 1,406.00 | 1,454.00 | 1,395.00 | 1,446.00 | 1,446.00 | 3.29% | 85,500 |
| Feb 20, 2026 | 1,404.00 | 1,410.00 | 1,382.00 | 1,400.00 | 1,400.00 | -0.64% | 41,500 |
| Feb 19, 2026 | 1,426.00 | 1,433.00 | 1,407.00 | 1,409.00 | 1,409.00 | -0.35% | 81,100 |
| Feb 18, 2026 | 1,398.00 | 1,433.00 | 1,393.00 | 1,414.00 | 1,414.00 | 1.73% | 80,800 |
| Feb 17, 2026 | 1,370.00 | 1,405.00 | 1,355.00 | 1,390.00 | 1,390.00 | 0.72% | 85,100 |
| Feb 16, 2026 | 1,334.00 | 1,383.00 | 1,313.00 | 1,380.00 | 1,380.00 | 5.42% | 138,400 |
| Feb 13, 2026 | 1,340.00 | 1,340.00 | 1,306.00 | 1,309.00 | 1,309.00 | -2.31% | 87,400 |
| Feb 12, 2026 | 1,301.00 | 1,346.00 | 1,300.00 | 1,340.00 | 1,340.00 | 3.63% | 82,300 |
| Feb 10, 2026 | 1,282.00 | 1,301.00 | 1,282.00 | 1,293.00 | 1,293.00 | 1.17% | 54,500 |
| Feb 9, 2026 | 1,294.00 | 1,297.00 | 1,273.00 | 1,278.00 | 1,278.00 | -0.16% | 52,300 |
| Feb 6, 2026 | 1,280.00 | 1,280.00 | 1,256.00 | 1,280.00 | 1,280.00 | 0.08% | 47,900 |
| Feb 5, 2026 | 1,254.00 | 1,279.00 | 1,250.00 | 1,279.00 | 1,279.00 | 2.40% | 53,400 |
| Feb 4, 2026 | 1,247.00 | 1,259.00 | 1,238.00 | 1,249.00 | 1,249.00 | 0.32% | 27,800 |
| Feb 3, 2026 | 1,250.00 | 1,250.00 | 1,237.00 | 1,245.00 | 1,245.00 | 0.48% | 51,000 |
| Feb 2, 2026 | 1,265.00 | 1,279.00 | 1,233.00 | 1,239.00 | 1,239.00 | -1.59% | 53,600 |
| Jan 30, 2026 | 1,247.00 | 1,262.00 | 1,233.00 | 1,259.00 | 1,259.00 | 0.96% | 43,300 |
| Jan 29, 2026 | 1,260.00 | 1,260.00 | 1,231.00 | 1,247.00 | 1,247.00 | -0.80% | 64,600 |
| Jan 28, 2026 | 1,300.00 | 1,300.00 | 1,253.00 | 1,257.00 | 1,257.00 | -3.31% | 67,500 |
| Jan 27, 2026 | 1,285.00 | 1,300.00 | 1,269.00 | 1,300.00 | 1,300.00 | 0.46% | 30,000 |
| Jan 26, 2026 | 1,309.00 | 1,309.00 | 1,278.00 | 1,294.00 | 1,294.00 | -0.54% | 62,600 |
| Jan 23, 2026 | 1,294.00 | 1,310.00 | 1,285.00 | 1,301.00 | 1,301.00 | 1.01% | 65,800 |
| Jan 22, 2026 | 1,272.00 | 1,288.00 | 1,270.00 | 1,288.00 | 1,288.00 | 2.14% | 69,200 |
| Jan 21, 2026 | 1,261.00 | 1,270.00 | 1,250.00 | 1,261.00 | 1,261.00 | -1.25% | 55,500 |
| Jan 20, 2026 | 1,256.00 | 1,278.00 | 1,244.00 | 1,277.00 | 1,277.00 | 1.75% | 66,300 |
| Jan 19, 2026 | 1,281.00 | 1,281.00 | 1,241.00 | 1,255.00 | 1,255.00 | -2.49% | 131,700 |
| Jan 16, 2026 | 1,280.00 | 1,287.00 | 1,273.00 | 1,287.00 | 1,287.00 | 0.63% | 50,500 |
| Jan 15, 2026 | 1,261.00 | 1,279.00 | 1,254.00 | 1,279.00 | 1,279.00 | 1.51% | 75,600 |
| Jan 14, 2026 | 1,250.00 | 1,273.00 | 1,250.00 | 1,260.00 | 1,260.00 | 1.12% | 71,700 |