Nitta Corporation (TYO:5186)
Japan · Delayed Price · Currency is JPY 6,730.00
+30.00 (0.45%)
Oct 1, 2026, 3:30 PM JST
Nitta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6,670.00 | 6,740.00 | 6,610.00 | 6,730.00 | 6,730.00 | 0.45% | 51,800 |
| Sep 30, 2026 | 6,680.00 | 6,760.00 | 6,540.00 | 6,700.00 | 6,700.00 | 0.30% | 44,400 |
| Sep 29, 2026 | 6,780.00 | 6,780.00 | 6,650.00 | 6,680.00 | 6,680.00 | -1.40% | 44,700 |
| Sep 28, 2026 | 6,880.00 | 6,930.00 | 6,820.00 | 6,860.00 | 6,775.00 | -0.29% | 48,900 |
| Sep 25, 2026 | 6,960.00 | 6,970.00 | 6,860.00 | 6,880.00 | 6,794.75 | -0.15% | 35,900 |
| Sep 24, 2026 | 6,940.00 | 6,940.00 | 6,850.00 | 6,890.00 | 6,804.63 | 0.44% | 29,700 |
| Sep 18, 2026 | 6,940.00 | 6,950.00 | 6,800.00 | 6,860.00 | 6,775.00 | -0.29% | 55,300 |
| Sep 17, 2026 | 6,780.00 | 6,900.00 | 6,760.00 | 6,880.00 | 6,794.75 | 2.08% | 39,700 |
| Sep 16, 2026 | 6,650.00 | 6,740.00 | 6,610.00 | 6,740.00 | 6,656.49 | 1.97% | 32,300 |
| Sep 15, 2026 | 6,620.00 | 6,640.00 | 6,570.00 | 6,610.00 | 6,528.10 | - | 33,200 |
| Sep 14, 2026 | 6,580.00 | 6,640.00 | 6,570.00 | 6,610.00 | 6,528.10 | 0.15% | 21,500 |
| Sep 11, 2026 | 6,470.00 | 6,640.00 | 6,370.00 | 6,600.00 | 6,518.22 | 1.54% | 68,400 |
| Sep 10, 2026 | 6,500.00 | 6,500.00 | 6,420.00 | 6,500.00 | 6,419.46 | - | 31,600 |
| Sep 9, 2026 | 6,560.00 | 6,630.00 | 6,460.00 | 6,500.00 | 6,419.46 | -1.07% | 40,900 |
| Sep 8, 2026 | 6,900.00 | 6,900.00 | 6,570.00 | 6,570.00 | 6,488.59 | -4.78% | 46,300 |
| Sep 7, 2026 | 6,740.00 | 6,930.00 | 6,740.00 | 6,900.00 | 6,814.50 | 2.68% | 55,000 |
| Sep 4, 2026 | 6,600.00 | 6,720.00 | 6,560.00 | 6,720.00 | 6,636.73 | 1.97% | 57,000 |
| Sep 3, 2026 | 6,650.00 | 6,680.00 | 6,520.00 | 6,590.00 | 6,508.35 | -0.90% | 41,500 |
| Sep 2, 2026 | 6,650.00 | 6,750.00 | 6,620.00 | 6,650.00 | 6,567.60 | -1.48% | 50,700 |
| Sep 1, 2026 | 6,690.00 | 6,780.00 | 6,690.00 | 6,750.00 | 6,666.36 | 0.15% | 36,800 |
| Aug 31, 2026 | 6,700.00 | 6,770.00 | 6,640.00 | 6,740.00 | 6,656.49 | 0.15% | 49,000 |
| Aug 28, 2026 | 6,850.00 | 6,880.00 | 6,720.00 | 6,730.00 | 6,646.61 | -1.90% | 33,400 |
| Aug 27, 2026 | 6,910.00 | 6,930.00 | 6,820.00 | 6,860.00 | 6,775.00 | -0.29% | 19,100 |
| Aug 26, 2026 | 6,770.00 | 6,930.00 | 6,770.00 | 6,880.00 | 6,794.75 | 1.62% | 35,800 |
| Aug 25, 2026 | 6,700.00 | 6,920.00 | 6,700.00 | 6,770.00 | 6,686.12 | 2.27% | 64,200 |
| Aug 24, 2026 | 6,560.00 | 6,680.00 | 6,560.00 | 6,620.00 | 6,537.97 | 0.91% | 28,300 |
| Aug 21, 2026 | 6,580.00 | 6,590.00 | 6,520.00 | 6,560.00 | 6,478.72 | -0.30% | 30,000 |
| Aug 20, 2026 | 6,510.00 | 6,590.00 | 6,490.00 | 6,580.00 | 6,498.47 | 1.23% | 33,400 |
| Aug 19, 2026 | 6,690.00 | 6,690.00 | 6,400.00 | 6,500.00 | 6,419.46 | -4.27% | 60,600 |
| Aug 18, 2026 | 6,910.00 | 6,930.00 | 6,760.00 | 6,790.00 | 6,705.87 | -1.74% | 43,500 |
| Aug 17, 2026 | 6,980.00 | 7,120.00 | 6,880.00 | 6,910.00 | 6,824.38 | -0.14% | 42,100 |
| Aug 14, 2026 | 6,750.00 | 6,950.00 | 6,730.00 | 6,920.00 | 6,834.26 | 1.62% | 30,500 |
| Aug 13, 2026 | 7,030.00 | 7,030.00 | 6,720.00 | 6,810.00 | 6,725.62 | -2.30% | 63,200 |
| Aug 12, 2026 | 7,190.00 | 7,190.00 | 6,920.00 | 6,970.00 | 6,883.64 | -1.41% | 53,900 |
| Aug 10, 2026 | 7,220.00 | 7,270.00 | 7,070.00 | 7,070.00 | 6,982.40 | - | 102,600 |
| Aug 7, 2026 | 6,830.00 | 7,110.00 | 6,600.00 | 7,070.00 | 6,982.40 | 3.51% | 114,800 |
| Aug 6, 2026 | 6,800.00 | 6,880.00 | 6,720.00 | 6,830.00 | 6,745.37 | 1.19% | 76,500 |
| Aug 5, 2026 | 6,600.00 | 6,840.00 | 6,550.00 | 6,750.00 | 6,666.36 | 3.85% | 59,600 |
| Aug 4, 2026 | 6,330.00 | 6,500.00 | 6,330.00 | 6,500.00 | 6,419.46 | 1.40% | 75,600 |
| Aug 3, 2026 | 6,350.00 | 6,420.00 | 6,270.00 | 6,410.00 | 6,330.58 | 0.31% | 50,100 |
| Jul 31, 2026 | 6,280.00 | 6,470.00 | 6,190.00 | 6,390.00 | 6,310.82 | 3.40% | 88,900 |
| Jul 30, 2026 | 6,220.00 | 6,230.00 | 6,110.00 | 6,180.00 | 6,103.43 | -0.96% | 58,500 |
| Jul 29, 2026 | 6,470.00 | 6,470.00 | 6,180.00 | 6,240.00 | 6,162.68 | -2.35% | 61,800 |
| Jul 28, 2026 | 6,460.00 | 6,470.00 | 6,320.00 | 6,390.00 | 6,310.82 | -2.29% | 64,600 |
| Jul 27, 2026 | 6,500.00 | 6,580.00 | 6,490.00 | 6,540.00 | 6,458.97 | 0.62% | 57,900 |
| Jul 24, 2026 | 6,470.00 | 6,560.00 | 6,420.00 | 6,500.00 | 6,419.46 | 0.46% | 58,600 |
| Jul 23, 2026 | 6,400.00 | 6,510.00 | 6,300.00 | 6,470.00 | 6,389.83 | 0.78% | 55,100 |
| Jul 22, 2026 | 6,640.00 | 6,640.00 | 6,400.00 | 6,420.00 | 6,340.45 | -2.13% | 50,000 |
| Jul 21, 2026 | 6,550.00 | 6,650.00 | 6,480.00 | 6,560.00 | 6,478.72 | -0.46% | 59,200 |
| Jul 17, 2026 | 6,640.00 | 6,720.00 | 6,470.00 | 6,590.00 | 6,508.35 | -2.23% | 107,500 |