Skip to main content
logo
Nitta Corporation (TYO:5186)
Japan flag Japan · Delayed Price · Currency is JPY
4,530.00
-55.00 (-1.20%)
Apr 17, 2026, 3:30 PM JST

Nitta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20264,585.004,585.004,530.004,530.004,530.00-1.20%20,000
Apr 16, 20264,630.004,650.004,585.004,585.004,585.00-0.33%19,100
Apr 15, 20264,615.004,685.004,600.004,600.004,600.00-0.22%30,300
Apr 14, 20264,735.004,735.004,600.004,610.004,610.00-1.91%33,900
Apr 13, 20264,740.004,765.004,700.004,700.004,700.00-0.53%30,900
Apr 10, 20264,760.004,790.004,700.004,725.004,725.000.21%62,100
Apr 9, 20264,725.004,755.004,690.004,715.004,715.000.64%35,300
Apr 8, 20264,700.004,705.004,665.004,685.004,685.001.85%35,100
Apr 7, 20264,565.004,620.004,565.004,600.004,600.000.77%20,700
Apr 6, 20264,570.004,600.004,550.004,565.004,565.00-0.11%22,500
Apr 3, 20264,545.004,595.004,545.004,570.004,570.000.55%26,200
Apr 2, 20264,535.004,615.004,515.004,545.004,545.000.44%47,600
Apr 1, 20264,540.004,545.004,460.004,525.004,525.002.84%38,300
Mar 31, 20264,340.004,430.004,320.004,400.004,400.000.34%66,900
Mar 30, 20264,250.004,415.004,250.004,385.004,385.00-2.01%64,400
Mar 27, 20264,460.004,480.004,410.004,475.004,402.00-0.11%79,500
Mar 26, 20264,445.004,480.004,415.004,480.004,406.920.90%34,000
Mar 25, 20264,490.004,490.004,440.004,440.004,367.571.95%33,500
Mar 24, 20264,350.004,380.004,315.004,355.004,283.962.23%45,600
Mar 23, 20264,290.004,320.004,220.004,260.004,190.51-2.96%64,200
Mar 19, 20264,395.004,430.004,370.004,390.004,318.39-1.90%34,600
Mar 18, 20264,445.004,475.004,420.004,475.004,402.001.82%22,800
Mar 17, 20264,430.004,450.004,385.004,395.004,323.310.46%22,000
Mar 16, 20264,350.004,410.004,350.004,375.004,303.630.23%29,800
Mar 13, 20264,325.004,390.004,325.004,365.004,293.79-0.23%40,400
Mar 12, 20264,430.004,450.004,355.004,375.004,303.63-2.78%26,200
Mar 11, 20264,490.004,550.004,470.004,500.004,426.591.47%30,900
Mar 10, 20264,435.004,465.004,395.004,435.004,362.652.54%31,800
Mar 9, 20264,305.004,325.004,230.004,325.004,254.45-2.70%58,600
Mar 6, 20264,420.004,460.004,400.004,445.004,372.49-0.89%25,300
Mar 5, 20264,475.004,520.004,435.004,485.004,411.842.28%29,700
Mar 4, 20264,460.004,475.004,300.004,385.004,313.47-3.41%59,800
Mar 3, 20264,630.004,655.004,510.004,540.004,465.94-2.58%58,200
Mar 2, 20264,665.004,680.004,615.004,660.004,583.98-1.58%31,700
Feb 27, 20264,580.004,735.004,580.004,735.004,657.763.05%52,900
Feb 26, 20264,575.004,630.004,575.004,595.004,520.040.44%35,800
Feb 25, 20264,565.004,635.004,500.004,575.004,500.371.33%59,500
Feb 24, 20264,445.004,530.004,415.004,515.004,441.351.69%27,600
Feb 20, 20264,465.004,465.004,405.004,440.004,367.57-0.56%22,000
Feb 19, 20264,445.004,480.004,415.004,465.004,392.160.34%20,800
Feb 18, 20264,440.004,460.004,435.004,450.004,377.411.02%23,300
Feb 17, 20264,415.004,420.004,370.004,405.004,333.140.57%23,800
Feb 16, 20264,355.004,420.004,330.004,380.004,308.551.51%56,100
Feb 13, 20264,415.004,430.004,310.004,315.004,244.61-1.82%31,900
Feb 12, 20264,345.004,415.004,335.004,395.004,323.312.45%66,100
Feb 10, 20264,265.004,310.004,255.004,290.004,220.021.30%41,500
Feb 9, 20264,250.004,265.004,180.004,235.004,165.923.04%70,300
Feb 6, 20264,160.004,185.004,105.004,110.004,042.95-1.44%46,200
Feb 5, 20264,200.004,210.004,170.004,170.004,101.980.36%28,400
Feb 4, 20264,145.004,180.004,130.004,155.004,087.220.85%27,700