Nitta Gelatin Inc. (TYO:4977)
Japan · Delayed Price · Currency is JPY 1,280.00
+1.00 (0.08%)
At close: Feb 6, 2026
Nitta Gelatin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,257.00 | 1,265.00 | 1,242.00 | 1,246.00 | 1,246.00 | -0.40% | 75,800 |
| Jan 9, 2026 | 1,242.00 | 1,254.00 | 1,238.00 | 1,251.00 | 1,251.00 | 0.89% | 27,800 |
| Jan 8, 2026 | 1,257.00 | 1,259.00 | 1,239.00 | 1,240.00 | 1,240.00 | -1.27% | 32,700 |
| Jan 7, 2026 | 1,237.00 | 1,266.00 | 1,227.00 | 1,256.00 | 1,256.00 | 1.62% | 55,200 |
| Jan 6, 2026 | 1,229.00 | 1,238.00 | 1,223.00 | 1,236.00 | 1,236.00 | 0.57% | 37,600 |
| Jan 5, 2026 | 1,245.00 | 1,254.00 | 1,225.00 | 1,229.00 | 1,229.00 | -0.89% | 45,300 |
| Dec 30, 2025 | 1,239.00 | 1,255.00 | 1,236.00 | 1,240.00 | 1,240.00 | 0.24% | 29,400 |
| Dec 29, 2025 | 1,273.00 | 1,273.00 | 1,236.00 | 1,237.00 | 1,237.00 | -1.67% | 43,100 |
| Dec 26, 2025 | 1,251.00 | 1,269.00 | 1,242.00 | 1,258.00 | 1,258.00 | 0.72% | 41,500 |
| Dec 25, 2025 | 1,260.00 | 1,260.00 | 1,242.00 | 1,249.00 | 1,249.00 | -0.56% | 39,900 |
| Dec 24, 2025 | 1,275.00 | 1,280.00 | 1,247.00 | 1,256.00 | 1,256.00 | -0.71% | 43,000 |
| Dec 23, 2025 | 1,254.00 | 1,269.00 | 1,245.00 | 1,265.00 | 1,265.00 | 0.80% | 48,200 |
| Dec 22, 2025 | 1,238.00 | 1,265.00 | 1,227.00 | 1,255.00 | 1,255.00 | 1.54% | 86,100 |
| Dec 19, 2025 | 1,236.00 | 1,237.00 | 1,213.00 | 1,236.00 | 1,236.00 | 0.65% | 53,700 |
| Dec 18, 2025 | 1,209.00 | 1,232.00 | 1,197.00 | 1,228.00 | 1,228.00 | 1.99% | 83,200 |
| Dec 17, 2025 | 1,193.00 | 1,208.00 | 1,185.00 | 1,204.00 | 1,204.00 | 0.50% | 66,200 |
| Dec 16, 2025 | 1,200.00 | 1,209.00 | 1,190.00 | 1,198.00 | 1,198.00 | 0.34% | 62,400 |
| Dec 15, 2025 | 1,155.00 | 1,198.00 | 1,149.00 | 1,194.00 | 1,194.00 | 3.20% | 61,600 |
| Dec 12, 2025 | 1,115.00 | 1,158.00 | 1,115.00 | 1,157.00 | 1,157.00 | 4.61% | 133,400 |
| Dec 11, 2025 | 1,109.00 | 1,109.00 | 1,082.00 | 1,106.00 | 1,106.00 | -0.09% | 39,900 |
| Dec 10, 2025 | 1,120.00 | 1,120.00 | 1,100.00 | 1,107.00 | 1,107.00 | -0.27% | 32,300 |
| Dec 9, 2025 | 1,136.00 | 1,140.00 | 1,103.00 | 1,110.00 | 1,110.00 | -1.68% | 61,000 |
| Dec 8, 2025 | 1,121.00 | 1,134.00 | 1,121.00 | 1,129.00 | 1,129.00 | 0.98% | 32,300 |
| Dec 5, 2025 | 1,142.00 | 1,142.00 | 1,108.00 | 1,118.00 | 1,118.00 | -1.84% | 45,500 |
| Dec 4, 2025 | 1,155.00 | 1,158.00 | 1,134.00 | 1,139.00 | 1,139.00 | -1.89% | 51,200 |
| Dec 3, 2025 | 1,140.00 | 1,162.00 | 1,126.00 | 1,161.00 | 1,161.00 | 2.74% | 58,700 |
| Dec 2, 2025 | 1,149.00 | 1,158.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.99% | 40,700 |
| Dec 1, 2025 | 1,200.00 | 1,200.00 | 1,149.00 | 1,153.00 | 1,153.00 | -3.60% | 59,500 |
| Nov 28, 2025 | 1,184.00 | 1,204.00 | 1,175.00 | 1,196.00 | 1,196.00 | 1.27% | 38,000 |
| Nov 27, 2025 | 1,189.00 | 1,195.00 | 1,181.00 | 1,181.00 | 1,181.00 | - | 38,200 |
| Nov 26, 2025 | 1,163.00 | 1,182.00 | 1,154.00 | 1,181.00 | 1,181.00 | 1.81% | 59,100 |
| Nov 25, 2025 | 1,150.00 | 1,160.00 | 1,138.00 | 1,160.00 | 1,160.00 | 1.67% | 55,400 |