Nitta Gelatin Inc. (TYO:4977)
Japan · Delayed Price · Currency is JPY 1,358.00
-82.00 (-5.69%)
Mar 4, 2026, 3:30 PM JST
Nitta Gelatin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |