Skip to main content
logo
Nitta Corporation (TYO:5186)
Japan flag Japan · Delayed Price · Currency is JPY
4,065.00
+20.00 (0.49%)
Nov 4, 2025, 3:30 PM JST

Nitta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20254,010.004,100.004,010.004,065.004,065.000.49%27,200
Oct 31, 20254,065.004,080.003,995.004,045.004,045.00-0.37%30,900
Oct 30, 20254,035.004,095.004,035.004,060.004,060.000.50%39,900
Oct 29, 20254,105.004,115.004,035.004,040.004,040.00-2.06%29,700
Oct 28, 20254,220.004,220.004,125.004,125.004,125.00-2.25%37,200
Oct 27, 20254,155.004,235.004,150.004,220.004,220.002.18%41,900
Oct 24, 20254,120.004,145.004,110.004,130.004,130.000.36%12,700
Oct 23, 20254,095.004,135.004,050.004,115.004,115.000.49%28,500
Oct 22, 20254,070.004,095.004,055.004,095.004,095.000.86%16,000
Oct 21, 20254,060.004,095.004,060.004,060.004,060.00-20,400
Oct 20, 20254,070.004,070.004,010.004,060.004,060.001.37%19,700
Oct 17, 20254,030.004,030.003,985.004,005.004,005.00-0.12%27,200
Oct 16, 20254,050.004,130.003,965.004,010.004,010.00-2.20%72,900
Oct 15, 20253,985.004,130.003,985.004,100.004,100.003.80%75,400
Oct 14, 20253,970.003,995.003,925.003,950.003,950.00-1.00%33,500
Oct 10, 20254,020.004,090.003,980.003,990.003,990.00-2.21%34,000
Oct 9, 20254,040.004,090.004,040.004,080.004,080.000.74%21,000
Oct 8, 20254,085.004,100.004,050.004,050.004,050.00-1.34%17,600
Oct 7, 20254,050.004,115.004,050.004,105.004,105.000.98%19,700
Oct 6, 20254,120.004,120.004,055.004,065.004,065.000.37%35,000
Oct 3, 20253,990.004,050.003,990.004,050.004,050.001.50%19,700
Oct 2, 20254,050.004,075.003,950.003,990.003,990.00-1.12%35,500
Oct 1, 20254,125.004,145.004,010.004,035.004,035.00-3.00%48,000
Sep 30, 20254,225.004,245.004,140.004,160.004,160.00-0.48%41,300
Sep 29, 20254,190.004,205.004,125.004,180.004,180.00-0.36%47,300
Sep 26, 20254,100.004,220.004,100.004,195.004,123.002.69%54,100
Sep 25, 20254,065.004,095.004,040.004,085.004,014.890.49%55,000
Sep 24, 20254,060.004,090.004,040.004,065.003,995.23-39,200
Sep 22, 20254,105.004,120.004,065.004,065.003,995.23-0.97%24,800
Sep 19, 20254,110.004,130.004,085.004,105.004,034.54-0.61%70,500
Sep 18, 20254,125.004,130.004,090.004,130.004,059.120.49%33,500
Sep 17, 20254,145.004,150.004,095.004,110.004,039.46-0.84%37,100
Sep 16, 20254,135.004,160.004,120.004,145.004,073.860.61%43,200
Sep 12, 20254,145.004,170.004,100.004,120.004,049.29-0.48%47,400
Sep 11, 20254,140.004,160.004,130.004,140.004,068.94-47,400
Sep 10, 20254,140.004,165.004,115.004,140.004,068.94-0.84%19,300
Sep 9, 20254,200.004,200.004,150.004,175.004,103.34-34,600
Sep 8, 20254,115.004,175.004,115.004,175.004,103.342.33%48,300
Sep 5, 20254,075.004,095.004,050.004,080.004,009.970.12%38,200
Sep 4, 20254,120.004,120.004,065.004,075.004,005.06-0.97%25,800
Sep 3, 20254,110.004,145.004,095.004,115.004,044.370.61%40,500
Sep 2, 20254,150.004,155.004,090.004,090.004,019.82-1.56%26,900
Sep 1, 20254,125.004,180.004,125.004,155.004,083.700.73%22,300
Aug 29, 20254,110.004,150.004,110.004,125.004,054.22-0.36%18,600
Aug 28, 20254,115.004,145.004,115.004,140.004,068.960.61%21,400
Aug 27, 20254,070.004,135.004,070.004,115.004,044.391.35%40,600
Aug 26, 20254,110.004,120.004,060.004,060.003,990.33-0.61%60,700
Aug 25, 20254,075.004,125.004,075.004,085.004,014.900.25%22,300
Aug 22, 20254,055.004,085.004,045.004,075.004,005.070.49%16,200
Aug 21, 20254,040.004,065.004,020.004,055.003,985.420.12%24,100