Skip to main content
logo
Nittoku Co.,Ltd. (TYO:6145)
Japan flag Japan · Delayed Price · Currency is JPY
2,199.00
-7.00 (-0.32%)
Mar 27, 2026, 3:30 PM JST

Nittoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,185.002,191.002,175.002,191.00--0.68%30,900
Mar 26, 20262,230.002,250.002,193.002,206.002,206.00-1.56%103,000
Mar 25, 20262,225.002,247.002,215.002,241.002,241.002.24%78,900
Mar 24, 20262,196.002,208.002,158.002,192.002,192.002.00%60,700
Mar 23, 20262,120.002,170.002,103.002,149.002,149.00-3.98%180,700
Mar 19, 20262,256.002,273.002,226.002,238.002,238.00-5.01%215,400
Mar 18, 20262,306.002,356.002,297.002,356.002,356.003.70%119,600
Mar 17, 20262,356.002,382.002,263.002,272.002,272.00-3.15%125,000
Mar 16, 20262,322.002,417.002,321.002,346.002,346.00-0.04%120,700
Mar 13, 20262,312.002,378.002,306.002,347.002,347.00-0.64%64,500
Mar 12, 20262,416.002,444.002,352.002,362.002,362.00-2.36%84,200
Mar 11, 20262,418.002,468.002,400.002,419.002,419.00-0.25%200,100
Mar 10, 20262,409.002,469.002,400.002,425.002,425.002.06%121,500
Mar 9, 20262,338.002,377.002,255.002,376.002,376.00-5.19%279,600
Mar 6, 20262,486.002,514.002,434.002,506.002,506.00-0.16%128,400
Mar 5, 20262,514.002,558.002,466.002,510.002,510.004.58%204,700
Mar 4, 20262,481.002,530.002,355.002,400.002,400.00-7.01%294,400
Mar 3, 20262,648.002,756.002,566.002,581.002,581.00-1.97%268,000
Mar 2, 20262,580.002,645.002,550.002,633.002,633.00-1.61%166,500
Feb 27, 20262,590.002,676.002,573.002,676.002,676.003.64%154,300
Feb 26, 20262,648.002,655.002,553.002,582.002,582.00-2.01%122,300
Feb 25, 20262,631.002,664.002,598.002,635.002,635.002.09%177,700
Feb 24, 20262,573.002,597.002,506.002,581.002,581.000.31%146,300
Feb 20, 20262,607.002,609.002,536.002,573.002,573.00-1.91%115,400
Feb 19, 20262,587.002,643.002,522.002,623.002,623.001.75%185,500
Feb 18, 20262,470.002,585.002,441.002,578.002,578.006.53%310,800
Feb 17, 20262,365.002,446.002,330.002,420.002,420.002.33%187,900
Feb 16, 20262,350.002,423.002,306.002,365.002,365.00-0.13%368,800
Feb 13, 20262,413.002,413.002,336.002,368.002,368.00-2.63%257,200
Feb 12, 20262,400.002,448.002,368.002,432.002,432.000.58%149,100
Feb 10, 20262,343.002,427.002,343.002,418.002,418.003.20%137,000
Feb 9, 20262,395.002,395.002,330.002,343.002,343.000.43%71,700
Feb 6, 20262,360.002,360.002,311.002,333.002,333.00-1.31%76,700
Feb 5, 20262,347.002,395.002,330.002,364.002,364.00-0.63%89,900
Feb 4, 20262,329.002,381.002,327.002,379.002,379.002.10%122,000
Feb 3, 20262,316.002,348.002,303.002,330.002,330.001.79%55,500
Feb 2, 20262,350.002,369.002,271.002,289.002,289.00-2.30%100,200
Jan 30, 20262,331.002,361.002,301.002,343.002,343.000.56%101,700
Jan 29, 20262,351.002,382.002,295.002,330.002,330.00-2.18%89,600
Jan 28, 20262,450.002,450.002,373.002,382.002,382.00-2.93%95,300
Jan 27, 20262,443.002,498.002,435.002,454.002,454.000.66%59,600
Jan 26, 20262,479.002,479.002,429.002,438.002,438.00-2.75%92,100
Jan 23, 20262,502.002,538.002,485.002,507.002,507.000.28%59,000
Jan 22, 20262,456.002,522.002,456.002,500.002,500.002.46%110,800
Jan 21, 20262,403.002,456.002,403.002,440.002,440.00-0.53%85,100
Jan 20, 20262,473.002,480.002,437.002,453.002,453.00-1.49%56,500
Jan 19, 20262,488.002,496.002,430.002,490.002,490.00-0.95%93,300
Jan 16, 20262,526.002,568.002,493.002,514.002,514.00-0.79%95,600
Jan 15, 20262,476.002,534.002,465.002,534.002,534.001.69%100,900
Jan 14, 20262,521.002,529.002,488.002,492.002,492.00-1.46%116,200