Skip to main content
logo
Nittoku Co.,Ltd. (TYO:6145)
Japan flag Japan · Delayed Price · Currency is JPY
2,620.00
+138.00 (5.56%)
Jul 31, 2026, 3:30 PM JST

Nittoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,632.002,654.002,540.002,620.002,620.005.56%118,900
Jul 30, 20262,449.002,539.002,391.002,482.002,482.001.43%105,400
Jul 29, 20262,534.002,548.002,400.002,447.002,447.00-3.28%224,800
Jul 28, 20262,645.002,645.002,506.002,530.002,530.00-5.35%177,200
Jul 27, 20262,656.002,685.002,623.002,673.002,673.001.87%93,100
Jul 24, 20262,640.002,655.002,575.002,624.002,624.00-0.61%101,600
Jul 23, 20262,661.002,661.002,591.002,640.002,640.000.57%113,100
Jul 22, 20262,672.002,680.002,612.002,625.002,625.00-1.61%106,800
Jul 21, 20262,655.002,680.002,577.002,668.002,668.003.93%91,600
Jul 17, 20262,679.002,679.002,503.002,567.002,567.00-5.31%169,000
Jul 16, 20262,763.002,769.002,693.002,711.002,711.00-2.90%75,600
Jul 15, 20262,775.002,792.002,711.002,792.002,792.001.79%123,600
Jul 14, 20262,795.002,795.002,657.002,743.002,743.00-1.26%192,700
Jul 13, 20262,840.002,855.002,740.002,778.002,778.00-2.01%108,800
Jul 10, 20262,860.002,911.002,826.002,835.002,835.000.75%77,500
Jul 9, 20262,792.002,868.002,792.002,814.002,814.000.79%60,900
Jul 8, 20262,841.002,851.002,787.002,792.002,792.00-2.04%92,100
Jul 7, 20262,991.002,991.002,840.002,850.002,850.00-4.71%78,500
Jul 6, 20263,015.003,080.002,940.002,991.002,991.000.37%111,500
Jul 3, 20262,857.002,980.002,814.002,980.002,980.003.33%86,500
Jul 2, 20262,914.002,935.002,855.002,884.002,884.00-2.57%73,100
Jul 1, 20262,909.002,983.002,909.002,960.002,960.001.86%69,600
Jun 30, 20262,973.003,005.002,900.002,906.002,906.00-2.02%74,600
Jun 29, 20262,983.002,990.002,860.002,966.002,966.00-0.44%131,200
Jun 26, 20263,030.003,060.002,942.002,979.002,979.00-2.65%109,700
Jun 25, 20263,125.003,140.003,055.003,060.003,060.000.16%55,500
Jun 24, 20263,125.003,210.003,055.003,055.003,055.00-2.40%94,400
Jun 23, 20263,255.003,310.003,130.003,130.003,130.00-4.72%66,800
Jun 22, 20263,295.003,375.003,185.003,285.003,285.000.92%125,800
Jun 19, 20263,310.003,405.003,250.003,255.003,255.00-1.36%122,100
Jun 18, 20263,315.003,370.003,275.003,300.003,300.000.30%71,900
Jun 17, 20263,225.003,315.003,220.003,290.003,290.002.49%133,600
Jun 16, 20263,200.003,270.003,155.003,210.003,210.000.31%80,700
Jun 15, 20263,105.003,200.003,035.003,200.003,200.006.49%147,800
Jun 12, 20263,055.003,075.002,950.003,005.003,005.00-0.17%109,200
Jun 11, 20262,918.003,040.002,840.003,010.003,010.00-0.50%120,000
Jun 10, 20263,130.003,270.002,921.003,025.003,025.00-3.35%186,900
Jun 9, 20263,165.003,190.003,085.003,130.003,130.000.48%71,700
Jun 8, 20263,180.003,185.003,060.003,115.003,115.00-6.17%156,900
Jun 5, 20263,250.003,345.003,170.003,320.003,320.002.00%204,800
Jun 4, 20263,220.003,270.003,180.003,255.003,255.00-2.11%56,500
Jun 3, 20263,310.003,405.003,280.003,325.003,325.000.91%115,800
Jun 2, 20263,355.003,460.003,145.003,295.003,295.00-1.49%214,200
Jun 1, 20263,015.003,400.003,010.003,345.003,345.0012.97%394,300
May 29, 20262,990.003,010.002,934.002,961.002,961.000.24%102,900
May 28, 20263,010.003,010.002,904.002,954.002,954.00-3.15%113,500
May 27, 20263,110.003,180.003,020.003,050.003,050.00-1.61%86,200
May 26, 20263,120.003,125.003,045.003,100.003,100.001.64%109,300
May 25, 20262,984.003,080.002,961.003,050.003,050.003.95%146,900
May 22, 20262,890.002,960.002,883.002,934.002,934.002.37%127,900