Skip to main content
logo
Nitta Corporation (TYO:5186)
Japan flag Japan · Delayed Price · Currency is JPY
4,280.00
+40.00 (0.94%)
At close: Jan 23, 2026

Nitta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20254,135.004,175.004,125.004,160.004,160.000.73%25,200
Nov 27, 20254,120.004,140.004,110.004,130.004,130.000.36%21,900
Nov 26, 20254,050.004,120.004,050.004,115.004,115.002.11%28,100
Nov 25, 20254,025.004,055.004,010.004,030.004,030.000.12%32,400
Nov 21, 20253,920.004,030.003,915.004,025.004,025.001.64%39,000
Nov 20, 20253,970.003,990.003,955.003,960.003,960.000.64%28,100
Nov 19, 20253,945.003,975.003,920.003,935.003,935.00-0.76%27,500
Nov 18, 20254,040.004,040.003,945.003,965.003,965.00-2.22%29,200
Nov 17, 20254,045.004,070.004,030.004,055.004,055.00-0.37%21,500
Nov 14, 20254,065.004,110.004,055.004,070.004,070.00-0.61%27,800
Nov 13, 20254,065.004,115.004,065.004,095.004,095.000.74%15,100
Nov 12, 20254,040.004,095.004,040.004,065.004,065.000.49%23,200
Nov 11, 20254,085.004,085.004,015.004,045.004,045.00-1.34%22,300
Nov 10, 20254,105.004,120.004,040.004,100.004,100.001.36%27,900