Skip to main content
logo
Nitta Corporation (TYO:5186)
Japan flag Japan · Delayed Price · Currency is JPY
4,650.00
+55.00 (1.20%)
May 8, 2026, 3:30 PM JST

Nitta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20264,625.004,885.004,500.004,650.004,650.001.20%103,900
May 7, 20264,525.004,635.004,525.004,595.004,595.003.14%36,100
May 1, 20264,435.004,455.004,390.004,455.004,455.00-21,200
Apr 30, 20264,420.004,465.004,410.004,455.004,455.00-0.22%33,200
Apr 28, 20264,435.004,465.004,410.004,465.004,465.000.68%30,100
Apr 27, 20264,435.004,490.004,430.004,435.004,435.00-0.56%39,200
Apr 24, 20264,505.004,510.004,435.004,460.004,460.000.56%23,900
Apr 23, 20264,420.004,450.004,395.004,435.004,435.00-0.34%24,400
Apr 22, 20264,505.004,505.004,440.004,450.004,450.00-1.33%26,400
Apr 21, 20264,565.004,590.004,510.004,510.004,510.000.22%16,700
Apr 20, 20264,510.004,570.004,500.004,500.004,500.00-0.66%29,100
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