Skip to main content
logo
Nittoku Co.,Ltd. (TYO:6145)
Japan flag Japan · Delayed Price · Currency is JPY
2,961.00
+7.00 (0.24%)
May 29, 2026, 3:30 PM JST

Nittoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,866.002,938.002,848.002,866.002,866.003.28%135,400
May 20, 20262,922.002,997.002,689.002,775.002,775.00-6.00%241,600
May 19, 20262,974.002,997.002,883.002,952.002,952.000.65%208,700
May 18, 20262,505.002,937.002,505.002,933.002,933.007.79%442,300
May 15, 20262,711.002,779.002,658.002,721.002,721.001.68%212,200
May 14, 20262,649.002,749.002,624.002,676.002,676.001.44%162,400
May 13, 20262,590.002,666.002,554.002,638.002,638.000.96%119,000
May 12, 20262,611.002,680.002,597.002,613.002,613.000.77%183,900
May 11, 20262,609.002,612.002,580.002,593.002,593.000.93%91,300
May 8, 20262,510.002,569.002,483.002,569.002,569.001.70%89,700
May 7, 20262,500.002,564.002,487.002,526.002,526.004.25%126,100
May 1, 20262,444.002,444.002,390.002,423.002,423.00-0.90%61,900
Apr 30, 20262,444.002,465.002,421.002,445.002,445.00-0.77%60,800
Apr 28, 20262,425.002,468.002,408.002,464.002,464.001.86%76,500
Apr 27, 20262,373.002,445.002,350.002,419.002,419.002.76%78,900
Apr 24, 20262,350.002,378.002,330.002,354.002,354.000.17%66,000
Apr 23, 20262,360.002,389.002,306.002,350.002,350.00-1.26%71,400
Apr 22, 20262,402.002,402.002,361.002,380.002,380.00-1.73%49,600
Apr 21, 20262,441.002,446.002,404.002,422.002,422.00-0.49%34,100
Apr 20, 20262,396.002,459.002,371.002,434.002,434.001.97%88,700
Apr 17, 20262,367.002,387.002,349.002,387.002,387.001.32%66,400
Apr 16, 20262,350.002,381.002,342.002,356.002,356.000.26%62,900
Apr 15, 20262,370.002,395.002,329.002,350.002,350.00-0.63%78,800
Apr 14, 20262,400.002,400.002,348.002,365.002,365.000.30%79,800
Apr 13, 20262,314.002,361.002,302.002,358.002,358.001.90%115,200
Apr 10, 20262,300.002,329.002,286.002,314.002,314.002.07%98,800
Apr 9, 20262,305.002,307.002,261.002,267.002,267.00-1.86%93,000
Apr 8, 20262,286.002,310.002,251.002,310.002,310.002.99%165,100
Apr 7, 20262,249.002,257.002,225.002,243.002,243.000.72%45,400
Apr 6, 20262,209.002,235.002,197.002,227.002,227.001.41%47,400
Apr 3, 20262,220.002,233.002,189.002,196.002,196.000.60%45,500
Apr 2, 20262,245.002,257.002,167.002,183.002,183.00-1.89%88,000
Apr 1, 20262,248.002,248.002,199.002,225.002,225.002.77%71,300
Mar 31, 20262,146.002,192.002,145.002,165.002,165.000.60%110,500
Mar 30, 20262,117.002,152.002,083.002,152.002,152.00-0.69%115,600
Mar 27, 20262,185.002,208.002,175.002,199.002,167.00-0.32%82,200
Mar 26, 20262,230.002,250.002,193.002,206.002,173.90-1.56%103,000
Mar 25, 20262,225.002,247.002,215.002,241.002,208.392.24%78,900
Mar 24, 20262,196.002,208.002,158.002,192.002,160.102.00%60,700
Mar 23, 20262,120.002,170.002,103.002,149.002,117.73-3.98%180,700
Mar 19, 20262,256.002,273.002,226.002,238.002,205.43-5.01%215,400
Mar 18, 20262,306.002,356.002,297.002,356.002,321.723.70%119,600
Mar 17, 20262,356.002,382.002,263.002,272.002,238.94-3.15%125,000
Mar 16, 20262,322.002,417.002,321.002,346.002,311.86-0.04%120,700