Nitta Corporation (TYO:5186)
Japan · Delayed Price · Currency is JPY 6,560.00
-20.00 (-0.30%)
Aug 21, 2026, 3:30 PM JST
Nitta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6,580.00 | 6,590.00 | 6,520.00 | 6,560.00 | 6,560.00 | -0.30% | 30,000 |
| Aug 20, 2026 | 6,510.00 | 6,590.00 | 6,490.00 | 6,580.00 | 6,580.00 | 1.23% | 33,400 |
| Aug 19, 2026 | 6,690.00 | 6,690.00 | 6,400.00 | 6,500.00 | 6,500.00 | -4.27% | 60,600 |
| Aug 18, 2026 | 6,910.00 | 6,930.00 | 6,760.00 | 6,790.00 | 6,790.00 | -1.74% | 43,500 |
| Aug 17, 2026 | 6,980.00 | 7,120.00 | 6,880.00 | 6,910.00 | 6,910.00 | -0.14% | 42,100 |
| Aug 14, 2026 | 6,750.00 | 6,950.00 | 6,730.00 | 6,920.00 | 6,920.00 | 1.62% | 30,500 |
| Aug 13, 2026 | 7,030.00 | 7,030.00 | 6,720.00 | 6,810.00 | 6,810.00 | -2.30% | 63,200 |
| Aug 12, 2026 | 7,190.00 | 7,190.00 | 6,920.00 | 6,970.00 | 6,970.00 | -1.41% | 53,900 |
| Aug 10, 2026 | 7,220.00 | 7,270.00 | 7,070.00 | 7,070.00 | 7,070.00 | - | 102,600 |
| Aug 7, 2026 | 6,830.00 | 7,110.00 | 6,600.00 | 7,070.00 | 7,070.00 | 3.51% | 114,800 |
| Aug 6, 2026 | 6,800.00 | 6,880.00 | 6,720.00 | 6,830.00 | 6,830.00 | 1.19% | 76,500 |
| Aug 5, 2026 | 6,600.00 | 6,840.00 | 6,550.00 | 6,750.00 | 6,750.00 | 3.85% | 59,600 |
| Aug 4, 2026 | 6,330.00 | 6,500.00 | 6,330.00 | 6,500.00 | 6,500.00 | 1.40% | 75,600 |
| Aug 3, 2026 | 6,350.00 | 6,420.00 | 6,270.00 | 6,410.00 | 6,410.00 | 0.31% | 50,100 |
| Jul 31, 2026 | 6,280.00 | 6,470.00 | 6,190.00 | 6,390.00 | 6,390.00 | 3.40% | 88,900 |
| Jul 30, 2026 | 6,220.00 | 6,230.00 | 6,110.00 | 6,180.00 | 6,180.00 | -0.96% | 58,500 |
| Jul 29, 2026 | 6,470.00 | 6,470.00 | 6,180.00 | 6,240.00 | 6,240.00 | -2.35% | 61,800 |
| Jul 28, 2026 | 6,460.00 | 6,470.00 | 6,320.00 | 6,390.00 | 6,390.00 | -2.29% | 64,600 |
| Jul 27, 2026 | 6,500.00 | 6,580.00 | 6,490.00 | 6,540.00 | 6,540.00 | 0.62% | 57,900 |
| Jul 24, 2026 | 6,470.00 | 6,560.00 | 6,420.00 | 6,500.00 | 6,500.00 | 0.46% | 58,600 |
| Jul 23, 2026 | 6,400.00 | 6,510.00 | 6,300.00 | 6,470.00 | 6,470.00 | 0.78% | 55,100 |
| Jul 22, 2026 | 6,640.00 | 6,640.00 | 6,400.00 | 6,420.00 | 6,420.00 | -2.13% | 50,000 |
| Jul 21, 2026 | 6,550.00 | 6,650.00 | 6,480.00 | 6,560.00 | 6,560.00 | -0.46% | 59,200 |
| Jul 17, 2026 | 6,640.00 | 6,720.00 | 6,470.00 | 6,590.00 | 6,590.00 | -2.23% | 107,500 |
| Jul 16, 2026 | 6,760.00 | 6,850.00 | 6,570.00 | 6,740.00 | 6,740.00 | -0.30% | 111,200 |
| Jul 15, 2026 | 6,570.00 | 6,800.00 | 6,520.00 | 6,760.00 | 6,760.00 | 2.89% | 126,600 |
| Jul 14, 2026 | 6,380.00 | 6,650.00 | 6,380.00 | 6,570.00 | 6,570.00 | 2.82% | 97,300 |
| Jul 13, 2026 | 6,410.00 | 6,530.00 | 6,300.00 | 6,390.00 | 6,390.00 | 1.27% | 136,300 |
| Jul 10, 2026 | 6,450.00 | 6,460.00 | 6,220.00 | 6,310.00 | 6,310.00 | -0.63% | 106,300 |
| Jul 9, 2026 | 6,240.00 | 6,580.00 | 6,200.00 | 6,350.00 | 6,350.00 | 1.60% | 158,400 |
| Jul 8, 2026 | 5,990.00 | 6,300.00 | 5,930.00 | 6,250.00 | 6,250.00 | 4.17% | 131,500 |
| Jul 7, 2026 | 6,100.00 | 6,100.00 | 5,990.00 | 6,000.00 | 6,000.00 | -0.83% | 46,000 |
| Jul 6, 2026 | 6,080.00 | 6,100.00 | 6,010.00 | 6,050.00 | 6,050.00 | - | 53,700 |
| Jul 3, 2026 | 5,920.00 | 6,110.00 | 5,920.00 | 6,050.00 | 6,050.00 | 2.20% | 56,000 |
| Jul 2, 2026 | 5,900.00 | 5,960.00 | 5,800.00 | 5,920.00 | 5,920.00 | 1.02% | 61,300 |
| Jul 1, 2026 | 5,880.00 | 5,920.00 | 5,750.00 | 5,860.00 | 5,860.00 | -0.68% | 90,700 |
| Jun 30, 2026 | 5,990.00 | 6,020.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.50% | 49,500 |
| Jun 29, 2026 | 6,070.00 | 6,070.00 | 5,870.00 | 5,990.00 | 5,990.00 | -1.80% | 56,800 |
| Jun 26, 2026 | 6,220.00 | 6,250.00 | 6,050.00 | 6,100.00 | 6,100.00 | -2.40% | 51,300 |
| Jun 25, 2026 | 6,330.00 | 6,340.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.32% | 35,600 |
| Jun 24, 2026 | 6,170.00 | 6,230.00 | 6,120.00 | 6,230.00 | 6,230.00 | 0.48% | 63,600 |
| Jun 23, 2026 | 6,290.00 | 6,300.00 | 6,120.00 | 6,200.00 | 6,200.00 | -0.80% | 59,400 |
| Jun 22, 2026 | 6,220.00 | 6,350.00 | 6,180.00 | 6,250.00 | 6,250.00 | - | 57,500 |
| Jun 19, 2026 | 6,280.00 | 6,380.00 | 6,190.00 | 6,250.00 | 6,250.00 | 0.97% | 49,000 |
| Jun 18, 2026 | 6,220.00 | 6,310.00 | 6,190.00 | 6,190.00 | 6,190.00 | -0.48% | 25,600 |
| Jun 17, 2026 | 6,190.00 | 6,300.00 | 6,190.00 | 6,220.00 | 6,220.00 | 1.14% | 46,200 |
| Jun 16, 2026 | 6,050.00 | 6,180.00 | 6,050.00 | 6,150.00 | 6,150.00 | 0.65% | 43,500 |
| Jun 15, 2026 | 6,110.00 | 6,140.00 | 6,020.00 | 6,110.00 | 6,110.00 | 1.66% | 41,100 |
| Jun 12, 2026 | 6,010.00 | 6,160.00 | 6,000.00 | 6,010.00 | 6,010.00 | 1.18% | 70,900 |
| Jun 11, 2026 | 5,850.00 | 5,950.00 | 5,720.00 | 5,940.00 | 5,940.00 | 2.41% | 79,200 |