Nitta Corporation (TYO:5186)
Japan · Delayed Price · Currency is JPY 5,870.00
+90.00 (1.56%)
May 29, 2026, 3:30 PM JST
Nitta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,800.00 | 6,060.00 | 5,800.00 | 5,870.00 | 5,870.00 | 1.56% | 113,900 |
| May 28, 2026 | 5,750.00 | 5,820.00 | 5,660.00 | 5,780.00 | 5,780.00 | - | 72,600 |
| May 27, 2026 | 5,830.00 | 5,880.00 | 5,760.00 | 5,780.00 | 5,780.00 | -0.86% | 67,000 |
| May 26, 2026 | 5,670.00 | 5,830.00 | 5,650.00 | 5,830.00 | 5,830.00 | 3.19% | 97,300 |
| May 25, 2026 | 5,620.00 | 5,670.00 | 5,550.00 | 5,650.00 | 5,650.00 | 0.89% | 85,800 |
| May 22, 2026 | 5,600.00 | 5,640.00 | 5,520.00 | 5,600.00 | 5,600.00 | -0.18% | 80,900 |
| May 21, 2026 | 5,680.00 | 5,720.00 | 5,600.00 | 5,610.00 | 5,610.00 | 0.54% | 70,000 |
| May 20, 2026 | 5,500.00 | 5,690.00 | 5,500.00 | 5,580.00 | 5,580.00 | 0.54% | 117,500 |
| May 19, 2026 | 5,650.00 | 5,680.00 | 5,500.00 | 5,550.00 | 5,550.00 | -0.72% | 70,700 |
| May 18, 2026 | 5,500.00 | 5,670.00 | 5,490.00 | 5,590.00 | 5,590.00 | -0.18% | 95,500 |
| May 15, 2026 | 5,500.00 | 5,650.00 | 5,480.00 | 5,600.00 | 5,600.00 | 1.82% | 66,600 |
| May 14, 2026 | 5,500.00 | 5,610.00 | 5,480.00 | 5,500.00 | 5,500.00 | 0.92% | 60,800 |
| May 13, 2026 | 5,350.00 | 5,520.00 | 5,260.00 | 5,450.00 | 5,450.00 | 1.49% | 99,800 |
| May 12, 2026 | 5,080.00 | 5,530.00 | 5,060.00 | 5,370.00 | 5,370.00 | 6.76% | 183,200 |
| May 11, 2026 | 4,720.00 | 5,040.00 | 4,710.00 | 5,030.00 | 5,030.00 | 8.17% | 73,900 |
| May 8, 2026 | 4,625.00 | 4,885.00 | 4,500.00 | 4,650.00 | 4,650.00 | 1.20% | 103,900 |
| May 7, 2026 | 4,525.00 | 4,635.00 | 4,525.00 | 4,595.00 | 4,595.00 | 3.14% | 36,100 |
| May 1, 2026 | 4,435.00 | 4,455.00 | 4,390.00 | 4,455.00 | 4,455.00 | - | 21,200 |
| Apr 30, 2026 | 4,420.00 | 4,465.00 | 4,410.00 | 4,455.00 | 4,455.00 | -0.22% | 33,200 |
| Apr 28, 2026 | 4,435.00 | 4,465.00 | 4,410.00 | 4,465.00 | 4,465.00 | 0.68% | 30,100 |
| Apr 27, 2026 | 4,435.00 | 4,490.00 | 4,430.00 | 4,435.00 | 4,435.00 | -0.56% | 39,200 |
| Apr 24, 2026 | 4,505.00 | 4,510.00 | 4,435.00 | 4,460.00 | 4,460.00 | 0.56% | 23,900 |
| Apr 23, 2026 | 4,420.00 | 4,450.00 | 4,395.00 | 4,435.00 | 4,435.00 | -0.34% | 24,400 |
| Apr 22, 2026 | 4,505.00 | 4,505.00 | 4,440.00 | 4,450.00 | 4,450.00 | -1.33% | 26,400 |
| Apr 21, 2026 | 4,565.00 | 4,590.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0.22% | 16,700 |
| Apr 20, 2026 | 4,510.00 | 4,570.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.66% | 29,100 |
| Apr 17, 2026 | 4,585.00 | 4,585.00 | 4,530.00 | 4,530.00 | 4,530.00 | -1.20% | 20,000 |
| Apr 16, 2026 | 4,630.00 | 4,650.00 | 4,585.00 | 4,585.00 | 4,585.00 | -0.33% | 19,100 |
| Apr 15, 2026 | 4,615.00 | 4,685.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.22% | 30,300 |
| Apr 14, 2026 | 4,735.00 | 4,735.00 | 4,600.00 | 4,610.00 | 4,610.00 | -1.91% | 33,900 |
| Apr 13, 2026 | 4,740.00 | 4,765.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.53% | 30,900 |
| Apr 10, 2026 | 4,760.00 | 4,790.00 | 4,700.00 | 4,725.00 | 4,725.00 | 0.21% | 62,100 |
| Apr 9, 2026 | 4,725.00 | 4,755.00 | 4,690.00 | 4,715.00 | 4,715.00 | 0.64% | 35,300 |
| Apr 8, 2026 | 4,700.00 | 4,705.00 | 4,665.00 | 4,685.00 | 4,685.00 | 1.85% | 35,100 |
| Apr 7, 2026 | 4,565.00 | 4,620.00 | 4,565.00 | 4,600.00 | 4,600.00 | 0.77% | 20,700 |
| Apr 6, 2026 | 4,570.00 | 4,600.00 | 4,550.00 | 4,565.00 | 4,565.00 | -0.11% | 22,500 |
| Apr 3, 2026 | 4,545.00 | 4,595.00 | 4,545.00 | 4,570.00 | 4,570.00 | 0.55% | 26,200 |
| Apr 2, 2026 | 4,535.00 | 4,615.00 | 4,515.00 | 4,545.00 | 4,545.00 | 0.44% | 47,600 |
| Apr 1, 2026 | 4,540.00 | 4,545.00 | 4,460.00 | 4,525.00 | 4,525.00 | 2.84% | 38,300 |
| Mar 31, 2026 | 4,340.00 | 4,430.00 | 4,320.00 | 4,400.00 | 4,400.00 | 0.34% | 66,900 |
| Mar 30, 2026 | 4,250.00 | 4,415.00 | 4,250.00 | 4,385.00 | 4,385.00 | -0.05% | 64,400 |
| Mar 27, 2026 | 4,460.00 | 4,480.00 | 4,410.00 | 4,475.00 | 4,387.00 | -0.11% | 79,500 |
| Mar 26, 2026 | 4,445.00 | 4,480.00 | 4,415.00 | 4,480.00 | 4,391.90 | 0.90% | 34,000 |
| Mar 25, 2026 | 4,490.00 | 4,490.00 | 4,440.00 | 4,440.00 | 4,352.69 | 1.95% | 33,500 |
| Mar 24, 2026 | 4,350.00 | 4,380.00 | 4,315.00 | 4,355.00 | 4,269.36 | 2.23% | 45,600 |
| Mar 23, 2026 | 4,290.00 | 4,320.00 | 4,220.00 | 4,260.00 | 4,176.23 | -2.96% | 64,200 |
| Mar 19, 2026 | 4,395.00 | 4,430.00 | 4,370.00 | 4,390.00 | 4,303.67 | -1.90% | 34,600 |
| Mar 18, 2026 | 4,445.00 | 4,475.00 | 4,420.00 | 4,475.00 | 4,387.00 | 1.82% | 22,800 |
| Mar 17, 2026 | 4,430.00 | 4,450.00 | 4,385.00 | 4,395.00 | 4,308.57 | 0.46% | 22,000 |
| Mar 16, 2026 | 4,350.00 | 4,410.00 | 4,350.00 | 4,375.00 | 4,288.97 | 0.23% | 29,800 |