Skip to main content
logo
Nitta Corporation (TYO:5186)
Japan flag Japan · Delayed Price · Currency is JPY
4,475.00
-5.00 (-0.11%)
At close: Mar 27, 2026

Nitta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,460.004,480.004,410.004,475.004,475.00-0.11%79,500
Mar 26, 20264,445.004,480.004,415.004,480.004,480.000.90%34,000
Mar 25, 20264,490.004,490.004,440.004,440.004,440.001.95%33,500
Mar 24, 20264,350.004,380.004,315.004,355.004,355.002.23%45,600
Mar 23, 20264,290.004,320.004,220.004,260.004,260.00-2.96%64,200
Mar 19, 20264,395.004,430.004,370.004,390.004,390.00-1.90%34,600
Mar 18, 20264,445.004,475.004,420.004,475.004,475.001.82%22,800
Mar 17, 20264,430.004,450.004,385.004,395.004,395.000.46%22,000
Mar 16, 20264,350.004,410.004,350.004,375.004,375.000.23%29,800
Mar 13, 20264,325.004,390.004,325.004,365.004,365.00-0.23%40,400
Mar 12, 20264,430.004,450.004,355.004,375.004,375.00-2.78%26,200
Mar 11, 20264,490.004,550.004,470.004,500.004,500.001.47%30,900
Mar 10, 20264,435.004,465.004,395.004,435.004,435.002.54%31,800
Mar 9, 20264,305.004,325.004,230.004,325.004,325.00-2.70%58,600
Mar 6, 20264,420.004,460.004,400.004,445.004,445.00-0.89%25,300
Mar 5, 20264,475.004,520.004,435.004,485.004,485.002.28%29,700
Mar 4, 20264,460.004,475.004,300.004,385.004,385.00-3.41%59,800
Mar 3, 20264,630.004,655.004,510.004,540.004,540.00-2.58%58,200
Mar 2, 20264,665.004,680.004,615.004,660.004,660.00-1.58%31,700
Feb 27, 20264,580.004,735.004,580.004,735.004,735.003.05%52,900
Feb 26, 20264,575.004,630.004,575.004,595.004,595.000.44%35,800
Feb 25, 20264,565.004,635.004,500.004,575.004,575.001.33%59,500
Feb 24, 20264,445.004,530.004,415.004,515.004,515.001.69%27,600
Feb 20, 20264,465.004,465.004,405.004,440.004,440.00-0.56%22,000
Feb 19, 20264,445.004,480.004,415.004,465.004,465.000.34%20,800
Feb 18, 20264,440.004,460.004,435.004,450.004,450.001.02%23,300
Feb 17, 20264,415.004,420.004,370.004,405.004,405.000.57%23,800
Feb 16, 20264,355.004,420.004,330.004,380.004,380.001.51%56,100
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