Nitta Gelatin Inc. (TYO:4977)
Japan · Delayed Price · Currency is JPY 1,223.00
+1.00 (0.08%)
Jun 4, 2026, 9:19 AM JST
Nitta Gelatin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,205.00 | 1,228.00 | 1,195.00 | 1,226.00 | - | 2.59% | 27,300 |
| Jun 2, 2026 | 1,210.00 | 1,212.00 | 1,175.00 | 1,195.00 | 1,195.00 | -0.42% | 36,900 |
| Jun 1, 2026 | 1,225.00 | 1,225.00 | 1,189.00 | 1,200.00 | 1,200.00 | -2.04% | 44,100 |
| May 29, 2026 | 1,233.00 | 1,245.00 | 1,222.00 | 1,225.00 | 1,225.00 | -0.65% | 32,100 |
| May 28, 2026 | 1,224.00 | 1,241.00 | 1,217.00 | 1,233.00 | 1,233.00 | 0.74% | 24,800 |
| May 27, 2026 | 1,235.00 | 1,245.00 | 1,216.00 | 1,224.00 | 1,224.00 | -0.24% | 33,800 |
| May 26, 2026 | 1,236.00 | 1,240.00 | 1,221.00 | 1,227.00 | 1,227.00 | -0.49% | 33,900 |
| May 25, 2026 | 1,230.00 | 1,251.00 | 1,226.00 | 1,233.00 | 1,233.00 | 0.82% | 33,200 |
| May 22, 2026 | 1,223.00 | 1,231.00 | 1,219.00 | 1,223.00 | 1,223.00 | 0.25% | 27,800 |
| May 21, 2026 | 1,207.00 | 1,238.00 | 1,207.00 | 1,220.00 | 1,220.00 | 1.67% | 37,200 |
| May 20, 2026 | 1,209.00 | 1,213.00 | 1,196.00 | 1,200.00 | 1,200.00 | -1.80% | 48,500 |
| May 19, 2026 | 1,194.00 | 1,222.00 | 1,190.00 | 1,222.00 | 1,222.00 | 2.52% | 32,800 |
| May 18, 2026 | 1,234.00 | 1,236.00 | 1,169.00 | 1,192.00 | 1,192.00 | -3.40% | 83,700 |
| May 15, 2026 | 1,202.00 | 1,293.00 | 1,202.00 | 1,234.00 | 1,234.00 | 7.21% | 168,200 |
| May 14, 2026 | 1,188.00 | 1,199.00 | 1,150.00 | 1,151.00 | 1,151.00 | -2.46% | 54,400 |
| May 13, 2026 | 1,180.00 | 1,186.00 | 1,166.00 | 1,180.00 | 1,180.00 | 0.34% | 47,700 |
| May 12, 2026 | 1,187.00 | 1,196.00 | 1,171.00 | 1,176.00 | 1,176.00 | -1.09% | 28,500 |
| May 11, 2026 | 1,162.00 | 1,195.00 | 1,161.00 | 1,189.00 | 1,189.00 | 2.06% | 42,000 |
| May 8, 2026 | 1,198.00 | 1,198.00 | 1,162.00 | 1,165.00 | 1,165.00 | -2.75% | 65,700 |
| May 7, 2026 | 1,202.00 | 1,223.00 | 1,194.00 | 1,198.00 | 1,198.00 | 1.44% | 43,800 |
| May 1, 2026 | 1,192.00 | 1,197.00 | 1,177.00 | 1,181.00 | 1,181.00 | -0.59% | 23,000 |
| Apr 30, 2026 | 1,211.00 | 1,215.00 | 1,187.00 | 1,188.00 | 1,188.00 | -2.22% | 57,900 |
| Apr 28, 2026 | 1,202.00 | 1,229.00 | 1,197.00 | 1,215.00 | 1,215.00 | 1.50% | 51,900 |
| Apr 27, 2026 | 1,204.00 | 1,210.00 | 1,180.00 | 1,197.00 | 1,197.00 | -0.58% | 55,100 |
| Apr 24, 2026 | 1,192.00 | 1,206.00 | 1,190.00 | 1,204.00 | 1,204.00 | 0.67% | 32,200 |
| Apr 23, 2026 | 1,200.00 | 1,202.00 | 1,188.00 | 1,196.00 | 1,196.00 | -0.42% | 31,000 |
| Apr 22, 2026 | 1,235.00 | 1,235.00 | 1,200.00 | 1,201.00 | 1,201.00 | -2.52% | 31,300 |
| Apr 21, 2026 | 1,225.00 | 1,238.00 | 1,223.00 | 1,232.00 | 1,232.00 | 0.82% | 18,100 |
| Apr 20, 2026 | 1,249.00 | 1,249.00 | 1,221.00 | 1,222.00 | 1,222.00 | -2.63% | 53,400 |
| Apr 17, 2026 | 1,221.00 | 1,265.00 | 1,209.00 | 1,255.00 | 1,255.00 | 3.55% | 115,000 |
| Apr 16, 2026 | 1,225.00 | 1,233.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.82% | 22,200 |
| Apr 15, 2026 | 1,200.00 | 1,225.00 | 1,200.00 | 1,222.00 | 1,222.00 | 2.26% | 37,200 |
| Apr 14, 2026 | 1,208.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.33% | 48,500 |
| Apr 13, 2026 | 1,201.00 | 1,213.00 | 1,190.00 | 1,199.00 | 1,199.00 | -0.08% | 27,400 |
| Apr 10, 2026 | 1,215.00 | 1,230.00 | 1,199.00 | 1,200.00 | 1,200.00 | -0.74% | 36,600 |
| Apr 9, 2026 | 1,244.00 | 1,244.00 | 1,209.00 | 1,209.00 | 1,209.00 | -2.34% | 37,600 |
| Apr 8, 2026 | 1,218.00 | 1,238.00 | 1,218.00 | 1,238.00 | 1,238.00 | 3.34% | 33,300 |
| Apr 7, 2026 | 1,206.00 | 1,222.00 | 1,195.00 | 1,198.00 | 1,198.00 | -1.24% | 29,900 |
| Apr 6, 2026 | 1,201.00 | 1,223.00 | 1,201.00 | 1,213.00 | 1,213.00 | 0.66% | 24,800 |
| Apr 3, 2026 | 1,212.00 | 1,226.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.58% | 22,200 |
| Apr 2, 2026 | 1,245.00 | 1,251.00 | 1,209.00 | 1,212.00 | 1,212.00 | -1.86% | 35,100 |
| Apr 1, 2026 | 1,244.00 | 1,245.00 | 1,221.00 | 1,235.00 | 1,235.00 | 2.15% | 33,800 |
| Mar 31, 2026 | 1,198.00 | 1,222.00 | 1,189.00 | 1,209.00 | 1,209.00 | 0.25% | 65,800 |
| Mar 30, 2026 | 1,191.00 | 1,212.00 | 1,171.00 | 1,206.00 | 1,206.00 | -2.35% | 69,000 |
| Mar 27, 2026 | 1,250.00 | 1,262.00 | 1,236.00 | 1,253.00 | 1,235.00 | 0.32% | 79,000 |
| Mar 26, 2026 | 1,267.00 | 1,271.00 | 1,239.00 | 1,249.00 | 1,231.06 | -1.03% | 41,400 |
| Mar 25, 2026 | 1,261.00 | 1,283.00 | 1,261.00 | 1,262.00 | 1,243.87 | 1.69% | 50,500 |
| Mar 24, 2026 | 1,242.00 | 1,260.00 | 1,234.00 | 1,241.00 | 1,223.17 | 2.39% | 44,500 |
| Mar 23, 2026 | 1,239.00 | 1,239.00 | 1,204.00 | 1,212.00 | 1,194.59 | -6.05% | 99,100 |
| Mar 19, 2026 | 1,329.00 | 1,329.00 | 1,284.00 | 1,290.00 | 1,271.47 | -3.73% | 77,300 |