Skip to main content
logo
Nitta Corporation (TYO:5186)
Japan flag Japan · Delayed Price · Currency is JPY
4,315.00
-80.00 (-1.82%)
Feb 13, 2026, 3:30 PM JST

Nitta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,415.004,430.004,310.004,315.004,315.00-1.82%31,900
Feb 12, 20264,345.004,415.004,335.004,395.004,395.002.45%66,100
Feb 10, 20264,265.004,310.004,255.004,290.004,290.001.30%41,500
Feb 9, 20264,250.004,265.004,180.004,235.004,235.003.04%70,300
Feb 6, 20264,160.004,185.004,105.004,110.004,110.00-1.44%46,200
Feb 5, 20264,200.004,210.004,170.004,170.004,170.000.36%28,400
Feb 4, 20264,145.004,180.004,130.004,155.004,155.000.85%27,700
Feb 3, 20264,065.004,130.004,065.004,120.004,120.001.48%31,300
Feb 2, 20264,100.004,125.004,060.004,060.004,060.00-0.37%25,500
Jan 30, 20264,100.004,100.004,055.004,075.004,075.000.25%36,700
Jan 29, 20264,070.004,075.004,000.004,065.004,065.000.25%53,900
Jan 28, 20264,105.004,105.004,055.004,055.004,055.00-2.29%29,000
Jan 27, 20264,135.004,160.004,100.004,150.004,150.00-0.24%35,000
Jan 26, 20264,220.004,235.004,160.004,160.004,160.00-2.80%29,000
Jan 23, 20264,280.004,280.004,245.004,280.004,280.000.94%22,900
Jan 22, 20264,200.004,255.004,200.004,240.004,240.001.07%24,900
Jan 21, 20264,200.004,205.004,170.004,195.004,195.00-0.94%19,000
Jan 20, 20264,285.004,285.004,230.004,235.004,235.00-1.28%23,900
Jan 19, 20264,365.004,370.004,275.004,290.004,290.00-1.27%22,500
Jan 16, 20264,260.004,345.004,240.004,345.004,345.001.52%27,200
Jan 15, 20264,250.004,280.004,235.004,280.004,280.00-22,300
Jan 14, 20264,245.004,295.004,240.004,280.004,280.000.82%31,500
Jan 13, 20264,290.004,290.004,225.004,245.004,245.000.35%30,700
Jan 9, 20264,205.004,245.004,190.004,230.004,230.000.71%23,100
Jan 8, 20264,220.004,245.004,180.004,200.004,200.00-0.47%22,400
Jan 7, 20264,210.004,255.004,190.004,220.004,220.000.12%25,400
Jan 6, 20264,185.004,235.004,185.004,215.004,215.000.72%23,700
Jan 5, 20264,215.004,245.004,170.004,185.004,185.00-0.71%32,500
Dec 30, 20254,235.004,240.004,205.004,215.004,215.00-0.59%14,000
Dec 29, 20254,195.004,240.004,195.004,240.004,240.001.31%24,200
Dec 26, 20254,180.004,200.004,180.004,185.004,185.000.12%15,200
Dec 25, 20254,170.004,185.004,165.004,180.004,180.000.24%9,200
Dec 24, 20254,175.004,190.004,155.004,170.004,170.00-0.48%13,100
Dec 23, 20254,165.004,200.004,165.004,190.004,190.000.36%20,800
Dec 22, 20254,220.004,220.004,175.004,175.004,175.000.36%12,800
Dec 19, 20254,145.004,180.004,135.004,160.004,160.000.12%32,400
Dec 18, 20254,130.004,160.004,110.004,155.004,155.001.09%18,000
Dec 17, 20254,110.004,135.004,110.004,110.004,110.00-17,200
Dec 16, 20254,145.004,150.004,110.004,110.004,110.00-1.32%20,300
Dec 15, 20254,155.004,180.004,145.004,165.004,165.00-0.12%35,600
Dec 12, 20254,160.004,170.004,130.004,170.004,170.001.71%26,900
Dec 11, 20254,175.004,185.004,090.004,100.004,100.00-0.49%20,000
Dec 10, 20254,120.004,170.004,105.004,120.004,120.000.49%49,700
Dec 9, 20254,110.004,115.004,085.004,100.004,100.00-0.24%18,500
Dec 8, 20254,080.004,110.004,080.004,110.004,110.001.61%24,100
Dec 5, 20254,080.004,085.004,045.004,045.004,045.00-0.74%16,300
Dec 4, 20254,035.004,085.004,020.004,075.004,075.001.24%19,600
Dec 3, 20254,035.004,050.004,010.004,025.004,025.00-0.86%28,400
Dec 2, 20254,100.004,100.004,050.004,060.004,060.00-0.98%16,700
Dec 1, 20254,160.004,160.004,100.004,100.004,100.00-1.44%21,300