Nitta Gelatin Inc. (TYO:4977)
Japan · Delayed Price · Currency is JPY 1,213.00
-6.00 (-0.49%)
Aug 27, 2026, 3:30 PM JST
Nitta Gelatin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,224.00 | 1,224.00 | 1,208.00 | 1,210.00 | - | -0.74% | 33,600 |
| Aug 26, 2026 | 1,223.00 | 1,228.00 | 1,218.00 | 1,219.00 | 1,219.00 | 0.33% | 21,500 |
| Aug 25, 2026 | 1,214.00 | 1,222.00 | 1,209.00 | 1,215.00 | 1,215.00 | 0.25% | 28,900 |
| Aug 24, 2026 | 1,204.00 | 1,219.00 | 1,197.00 | 1,212.00 | 1,212.00 | 0.83% | 34,000 |
| Aug 21, 2026 | 1,207.00 | 1,207.00 | 1,195.00 | 1,202.00 | 1,202.00 | -0.08% | 26,900 |
| Aug 20, 2026 | 1,204.00 | 1,204.00 | 1,193.00 | 1,203.00 | 1,203.00 | 0.17% | 37,100 |
| Aug 19, 2026 | 1,232.00 | 1,232.00 | 1,201.00 | 1,201.00 | 1,201.00 | -2.12% | 50,800 |
| Aug 18, 2026 | 1,229.00 | 1,239.00 | 1,223.00 | 1,227.00 | 1,227.00 | 0.49% | 45,700 |
| Aug 17, 2026 | 1,237.00 | 1,237.00 | 1,220.00 | 1,221.00 | 1,221.00 | -0.89% | 38,400 |
| Aug 14, 2026 | 1,225.00 | 1,236.00 | 1,222.00 | 1,232.00 | 1,232.00 | 0.41% | 30,800 |
| Aug 13, 2026 | 1,250.00 | 1,250.00 | 1,210.00 | 1,227.00 | 1,227.00 | -1.84% | 74,000 |
| Aug 12, 2026 | 1,252.00 | 1,256.00 | 1,249.00 | 1,250.00 | 1,250.00 | 0.08% | 41,700 |
| Aug 10, 2026 | 1,234.00 | 1,270.00 | 1,206.00 | 1,249.00 | 1,249.00 | -7.48% | 132,900 |
| Aug 7, 2026 | 1,335.00 | 1,358.00 | 1,319.00 | 1,350.00 | 1,350.00 | 1.28% | 42,600 |
| Aug 6, 2026 | 1,321.00 | 1,335.00 | 1,316.00 | 1,333.00 | 1,333.00 | 0.91% | 16,900 |
| Aug 5, 2026 | 1,310.00 | 1,323.00 | 1,310.00 | 1,321.00 | 1,321.00 | 1.46% | 29,000 |
| Aug 4, 2026 | 1,302.00 | 1,311.00 | 1,299.00 | 1,302.00 | 1,302.00 | 0.70% | 12,300 |
| Aug 3, 2026 | 1,287.00 | 1,303.00 | 1,285.00 | 1,293.00 | 1,293.00 | -0.31% | 53,600 |
| Jul 31, 2026 | 1,307.00 | 1,313.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.08% | 10,400 |
| Jul 30, 2026 | 1,280.00 | 1,303.00 | 1,269.00 | 1,298.00 | 1,298.00 | 1.25% | 26,300 |
| Jul 29, 2026 | 1,300.00 | 1,300.00 | 1,273.00 | 1,282.00 | 1,282.00 | -0.47% | 21,300 |
| Jul 28, 2026 | 1,324.00 | 1,326.00 | 1,286.00 | 1,288.00 | 1,288.00 | -2.72% | 44,400 |
| Jul 27, 2026 | 1,330.00 | 1,330.00 | 1,316.00 | 1,324.00 | 1,324.00 | 0.84% | 18,500 |
| Jul 24, 2026 | 1,345.00 | 1,347.00 | 1,309.00 | 1,313.00 | 1,313.00 | -2.52% | 26,100 |
| Jul 23, 2026 | 1,334.00 | 1,348.00 | 1,326.00 | 1,347.00 | 1,347.00 | 1.05% | 32,700 |
| Jul 22, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,333.00 | 1,333.00 | 1.52% | 36,000 |
| Jul 21, 2026 | 1,278.00 | 1,318.00 | 1,278.00 | 1,313.00 | 1,313.00 | 2.74% | 83,600 |
| Jul 17, 2026 | 1,302.00 | 1,308.00 | 1,266.00 | 1,278.00 | 1,278.00 | -3.03% | 56,000 |
| Jul 16, 2026 | 1,308.00 | 1,332.00 | 1,306.00 | 1,318.00 | 1,318.00 | 0.76% | 36,400 |
| Jul 15, 2026 | 1,303.00 | 1,311.00 | 1,301.00 | 1,308.00 | 1,308.00 | 1.00% | 25,300 |
| Jul 14, 2026 | 1,277.00 | 1,300.00 | 1,277.00 | 1,295.00 | 1,295.00 | 1.01% | 19,200 |
| Jul 13, 2026 | 1,320.00 | 1,328.00 | 1,276.00 | 1,282.00 | 1,282.00 | -2.73% | 36,600 |
| Jul 10, 2026 | 1,306.00 | 1,323.00 | 1,306.00 | 1,318.00 | 1,318.00 | 0.76% | 21,400 |
| Jul 9, 2026 | 1,319.00 | 1,326.00 | 1,305.00 | 1,308.00 | 1,308.00 | -1.06% | 22,500 |
| Jul 8, 2026 | 1,364.00 | 1,364.00 | 1,311.00 | 1,322.00 | 1,322.00 | -2.44% | 33,600 |
| Jul 7, 2026 | 1,367.00 | 1,372.00 | 1,345.00 | 1,355.00 | 1,355.00 | 0.44% | 41,900 |
| Jul 6, 2026 | 1,345.00 | 1,361.00 | 1,333.00 | 1,349.00 | 1,349.00 | 0.97% | 27,900 |
| Jul 3, 2026 | 1,324.00 | 1,336.00 | 1,324.00 | 1,336.00 | 1,336.00 | 0.91% | 16,300 |
| Jul 2, 2026 | 1,337.00 | 1,337.00 | 1,320.00 | 1,324.00 | 1,324.00 | 0.08% | 27,400 |
| Jul 1, 2026 | 1,320.00 | 1,326.00 | 1,316.00 | 1,323.00 | 1,323.00 | 0.15% | 19,400 |
| Jun 30, 2026 | 1,317.00 | 1,331.00 | 1,309.00 | 1,321.00 | 1,321.00 | 0.46% | 33,500 |
| Jun 29, 2026 | 1,307.00 | 1,319.00 | 1,302.00 | 1,315.00 | 1,315.00 | 0.77% | 29,700 |
| Jun 26, 2026 | 1,306.00 | 1,312.00 | 1,294.00 | 1,305.00 | 1,305.00 | -0.31% | 30,400 |
| Jun 25, 2026 | 1,292.00 | 1,317.00 | 1,292.00 | 1,309.00 | 1,309.00 | 1.16% | 32,000 |
| Jun 24, 2026 | 1,277.00 | 1,300.00 | 1,277.00 | 1,294.00 | 1,294.00 | 1.33% | 32,700 |
| Jun 23, 2026 | 1,298.00 | 1,309.00 | 1,277.00 | 1,277.00 | 1,277.00 | -1.31% | 35,400 |
| Jun 22, 2026 | 1,302.00 | 1,307.00 | 1,288.00 | 1,294.00 | 1,294.00 | -0.61% | 40,900 |
| Jun 19, 2026 | 1,287.00 | 1,308.00 | 1,287.00 | 1,302.00 | 1,302.00 | 1.17% | 36,500 |
| Jun 18, 2026 | 1,293.00 | 1,304.00 | 1,280.00 | 1,287.00 | 1,287.00 | -0.46% | 35,800 |
| Jun 17, 2026 | 1,289.00 | 1,309.00 | 1,289.00 | 1,293.00 | 1,293.00 | - | 37,700 |