Nitta Gelatin Inc. (TYO:4977)
Japan · Delayed Price · Currency is JPY 1,151.00
-29.00 (-2.46%)
May 14, 2026, 3:30 PM JST
Nitta Gelatin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.75% | 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 |
| Mar 18, 2026 | 1,314.00 | 1,341.00 | 1,314.00 | 1,340.00 | 1,320.75 | 2.92% | 35,500 |
| Mar 17, 2026 | 1,332.00 | 1,340.00 | 1,302.00 | 1,302.00 | 1,283.30 | -1.74% | 40,100 |
| Mar 16, 2026 | 1,318.00 | 1,331.00 | 1,310.00 | 1,325.00 | 1,305.97 | -0.45% | 32,100 |
| Mar 13, 2026 | 1,330.00 | 1,349.00 | 1,330.00 | 1,331.00 | 1,311.88 | -1.84% | 34,900 |
| Mar 12, 2026 | 1,381.00 | 1,381.00 | 1,345.00 | 1,356.00 | 1,336.52 | -2.73% | 31,900 |
| Mar 11, 2026 | 1,377.00 | 1,405.00 | 1,370.00 | 1,394.00 | 1,373.97 | 2.20% | 30,300 |
| Mar 10, 2026 | 1,360.00 | 1,378.00 | 1,352.00 | 1,364.00 | 1,344.41 | 2.56% | 37,700 |
| Mar 9, 2026 | 1,341.00 | 1,341.00 | 1,298.00 | 1,330.00 | 1,310.89 | -5.54% | 95,400 |
| Mar 6, 2026 | 1,402.00 | 1,412.00 | 1,376.00 | 1,408.00 | 1,387.77 | -0.42% | 39,400 |
| Mar 5, 2026 | 1,400.00 | 1,424.00 | 1,394.00 | 1,414.00 | 1,393.69 | 4.12% | 41,500 |
| Mar 4, 2026 | 1,388.00 | 1,405.00 | 1,327.00 | 1,358.00 | 1,338.49 | -5.69% | 130,000 |
| Mar 3, 2026 | 1,462.00 | 1,463.00 | 1,436.00 | 1,440.00 | 1,419.31 | -1.91% | 71,600 |
| Mar 2, 2026 | 1,451.00 | 1,478.00 | 1,430.00 | 1,468.00 | 1,446.91 | -0.34% | 71,700 |
| Feb 27, 2026 | 1,448.00 | 1,473.00 | 1,442.00 | 1,473.00 | 1,451.84 | 1.66% | 28,600 |
| Feb 26, 2026 | 1,486.00 | 1,487.00 | 1,443.00 | 1,449.00 | 1,428.18 | -1.63% | 66,000 |