Nitta Gelatin Inc. (TYO:4977)
Japan · Delayed Price · Currency is JPY 1,200.00
+19.00 (1.61%)
Oct 16, 2026, 3:30 PM JST
Nitta Gelatin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,186.00 | 1,200.00 | 1,186.00 | 1,200.00 | 1,200.00 | 1.61% | 21,200 |
| Oct 15, 2026 | 1,197.00 | 1,197.00 | 1,178.00 | 1,181.00 | 1,181.00 | -1.67% | 43,400 |
| Oct 14, 2026 | 1,192.00 | 1,201.00 | 1,192.00 | 1,201.00 | 1,201.00 | 0.76% | 15,400 |
| Oct 13, 2026 | 1,171.00 | 1,192.00 | 1,168.00 | 1,192.00 | 1,192.00 | 2.14% | 50,700 |
| Oct 9, 2026 | 1,148.00 | 1,170.00 | 1,145.00 | 1,167.00 | 1,167.00 | 1.57% | 18,500 |
| Oct 8, 2026 | 1,162.00 | 1,162.00 | 1,146.00 | 1,149.00 | 1,149.00 | -1.12% | 37,400 |
| Oct 7, 2026 | 1,170.00 | 1,170.00 | 1,161.00 | 1,162.00 | 1,162.00 | -0.43% | 29,300 |
| Oct 6, 2026 | 1,165.00 | 1,172.00 | 1,165.00 | 1,167.00 | 1,167.00 | 0.17% | 15,300 |
| Oct 5, 2026 | 1,174.00 | 1,174.00 | 1,164.00 | 1,165.00 | 1,165.00 | -0.85% | 21,100 |
| Oct 2, 2026 | 1,185.00 | 1,185.00 | 1,168.00 | 1,175.00 | 1,175.00 | -0.84% | 37,600 |
| Oct 1, 2026 | 1,188.00 | 1,192.00 | 1,181.00 | 1,185.00 | 1,185.00 | -0.25% | 13,500 |
| Sep 30, 2026 | 1,184.00 | 1,192.00 | 1,184.00 | 1,188.00 | 1,188.00 | 0.51% | 28,600 |
| Sep 29, 2026 | 1,191.00 | 1,191.00 | 1,175.00 | 1,182.00 | 1,182.00 | 0.17% | 30,300 |
| Sep 28, 2026 | 1,212.00 | 1,212.00 | 1,199.00 | 1,200.00 | 1,180.00 | - | 47,900 |
| Sep 25, 2026 | 1,196.00 | 1,202.00 | 1,196.00 | 1,200.00 | 1,180.00 | 0.33% | 50,500 |
| Sep 24, 2026 | 1,198.00 | 1,200.00 | 1,194.00 | 1,196.00 | 1,176.07 | 0.42% | 18,800 |
| Sep 18, 2026 | 1,195.00 | 1,198.00 | 1,190.00 | 1,191.00 | 1,171.15 | -0.17% | 26,700 |
| Sep 17, 2026 | 1,192.00 | 1,197.00 | 1,192.00 | 1,193.00 | 1,173.12 | 0.25% | 21,000 |
| Sep 16, 2026 | 1,183.00 | 1,193.00 | 1,183.00 | 1,190.00 | 1,170.17 | 0.42% | 19,800 |
| Sep 15, 2026 | 1,181.00 | 1,190.00 | 1,181.00 | 1,185.00 | 1,165.25 | 0.34% | 23,800 |
| Sep 14, 2026 | 1,181.00 | 1,185.00 | 1,179.00 | 1,181.00 | 1,161.32 | -0.08% | 15,000 |
| Sep 11, 2026 | 1,175.00 | 1,186.00 | 1,162.00 | 1,182.00 | 1,162.30 | - | 31,100 |
| Sep 10, 2026 | 1,188.00 | 1,188.00 | 1,180.00 | 1,182.00 | 1,162.30 | -0.67% | 29,600 |
| Sep 9, 2026 | 1,200.00 | 1,200.00 | 1,188.00 | 1,190.00 | 1,170.17 | -0.50% | 32,300 |
| Sep 8, 2026 | 1,202.00 | 1,202.00 | 1,195.00 | 1,196.00 | 1,176.07 | -0.83% | 47,800 |
| Sep 7, 2026 | 1,203.00 | 1,207.00 | 1,197.00 | 1,206.00 | 1,185.90 | 0.50% | 25,400 |
| Sep 4, 2026 | 1,199.00 | 1,203.00 | 1,190.00 | 1,200.00 | 1,180.00 | - | 30,300 |
| Sep 3, 2026 | 1,200.00 | 1,204.00 | 1,199.00 | 1,200.00 | 1,180.00 | - | 17,100 |
| Sep 2, 2026 | 1,212.00 | 1,213.00 | 1,199.00 | 1,200.00 | 1,180.00 | -1.64% | 47,800 |
| Sep 1, 2026 | 1,209.00 | 1,220.00 | 1,204.00 | 1,220.00 | 1,199.67 | 0.91% | 33,000 |
| Aug 31, 2026 | 1,204.00 | 1,213.00 | 1,190.00 | 1,209.00 | 1,188.85 | 0.50% | 49,500 |
| Aug 28, 2026 | 1,211.00 | 1,214.00 | 1,203.00 | 1,203.00 | 1,182.95 | -0.82% | 28,100 |
| Aug 27, 2026 | 1,224.00 | 1,224.00 | 1,208.00 | 1,213.00 | 1,192.78 | -0.49% | 37,300 |
| Aug 26, 2026 | 1,223.00 | 1,228.00 | 1,218.00 | 1,219.00 | 1,198.68 | 0.33% | 21,500 |
| Aug 25, 2026 | 1,214.00 | 1,222.00 | 1,209.00 | 1,215.00 | 1,194.75 | 0.25% | 28,900 |
| Aug 24, 2026 | 1,204.00 | 1,219.00 | 1,197.00 | 1,212.00 | 1,191.80 | 0.83% | 34,000 |
| Aug 21, 2026 | 1,207.00 | 1,207.00 | 1,195.00 | 1,202.00 | 1,181.97 | -0.08% | 26,900 |
| Aug 20, 2026 | 1,204.00 | 1,204.00 | 1,193.00 | 1,203.00 | 1,182.95 | 0.17% | 37,100 |
| Aug 19, 2026 | 1,232.00 | 1,232.00 | 1,201.00 | 1,201.00 | 1,180.98 | -2.12% | 50,800 |
| Aug 18, 2026 | 1,229.00 | 1,239.00 | 1,223.00 | 1,227.00 | 1,206.55 | 0.49% | 45,700 |
| Aug 17, 2026 | 1,237.00 | 1,237.00 | 1,220.00 | 1,221.00 | 1,200.65 | -0.89% | 38,400 |
| Aug 14, 2026 | 1,225.00 | 1,236.00 | 1,222.00 | 1,232.00 | 1,211.47 | 0.41% | 30,800 |
| Aug 13, 2026 | 1,250.00 | 1,250.00 | 1,210.00 | 1,227.00 | 1,206.55 | -1.84% | 74,000 |
| Aug 12, 2026 | 1,252.00 | 1,256.00 | 1,249.00 | 1,250.00 | 1,229.17 | 0.08% | 41,700 |
| Aug 10, 2026 | 1,234.00 | 1,270.00 | 1,206.00 | 1,249.00 | 1,228.18 | -7.48% | 132,900 |
| Aug 7, 2026 | 1,335.00 | 1,358.00 | 1,319.00 | 1,350.00 | 1,327.50 | 1.28% | 42,600 |
| Aug 6, 2026 | 1,321.00 | 1,335.00 | 1,316.00 | 1,333.00 | 1,310.78 | 0.91% | 16,900 |
| Aug 5, 2026 | 1,310.00 | 1,323.00 | 1,310.00 | 1,321.00 | 1,298.98 | 1.46% | 29,000 |
| Aug 4, 2026 | 1,302.00 | 1,311.00 | 1,299.00 | 1,302.00 | 1,280.30 | 0.70% | 12,300 |
| Aug 3, 2026 | 1,287.00 | 1,303.00 | 1,285.00 | 1,293.00 | 1,271.45 | -0.31% | 53,600 |