Nitto Kohki Co., Ltd. (TYO:6151)
Japan · Delayed Price · Currency is JPY 1,652.00
-11.00 (-0.66%)
May 8, 2026, 3:30 PM JST
Nitto Kohki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,644.00 | 1,652.00 | 1,636.00 | 1,652.00 | 1,652.00 | -0.66% | 18,300 |
| May 7, 2026 | 1,657.00 | 1,665.00 | 1,644.00 | 1,663.00 | 1,663.00 | 2.84% | 18,000 |
| May 1, 2026 | 1,608.00 | 1,617.00 | 1,599.00 | 1,617.00 | 1,617.00 | 0.43% | 16,000 |
| Apr 30, 2026 | 1,620.00 | 1,622.00 | 1,605.00 | 1,610.00 | 1,610.00 | -1.59% | 19,600 |
| Apr 28, 2026 | 1,629.00 | 1,638.00 | 1,616.00 | 1,636.00 | 1,636.00 | 0.93% | 15,300 |
| Apr 27, 2026 | 1,629.00 | 1,643.00 | 1,609.00 | 1,621.00 | 1,621.00 | 0.19% | 37,100 |
| Apr 24, 2026 | 1,625.00 | 1,625.00 | 1,612.00 | 1,618.00 | 1,618.00 | -0.49% | 16,700 |
| Apr 23, 2026 | 1,658.00 | 1,658.00 | 1,619.00 | 1,626.00 | 1,626.00 | -1.93% | 31,400 |
| Apr 22, 2026 | 1,673.00 | 1,682.00 | 1,656.00 | 1,658.00 | 1,658.00 | -1.19% | 11,800 |
| Apr 21, 2026 | 1,671.00 | 1,681.00 | 1,668.00 | 1,678.00 | 1,678.00 | 0.54% | 10,200 |
| Apr 20, 2026 | 1,687.00 | 1,695.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.30% | 20,700 |
| Apr 17, 2026 | 1,682.00 | 1,696.00 | 1,681.00 | 1,691.00 | 1,691.00 | 0.42% | 12,700 |
| Apr 16, 2026 | 1,696.00 | 1,705.00 | 1,667.00 | 1,684.00 | 1,684.00 | -0.71% | 26,100 |
| Apr 15, 2026 | 1,689.00 | 1,699.00 | 1,672.00 | 1,696.00 | 1,696.00 | 1.07% | 10,700 |
| Apr 14, 2026 | 1,669.00 | 1,683.00 | 1,665.00 | 1,678.00 | 1,678.00 | 0.54% | 16,400 |
| Apr 13, 2026 | 1,671.00 | 1,685.00 | 1,657.00 | 1,669.00 | 1,669.00 | -0.65% | 9,600 |
| Apr 10, 2026 | 1,684.00 | 1,691.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.24% | 11,900 |
| Apr 9, 2026 | 1,685.00 | 1,689.00 | 1,670.00 | 1,684.00 | 1,684.00 | 0.24% | 19,500 |
| Apr 8, 2026 | 1,681.00 | 1,692.00 | 1,670.00 | 1,680.00 | 1,680.00 | 0.54% | 22,200 |
| Apr 7, 2026 | 1,662.00 | 1,671.00 | 1,657.00 | 1,671.00 | 1,671.00 | 0.30% | 8,600 |
| Apr 6, 2026 | 1,659.00 | 1,676.00 | 1,659.00 | 1,666.00 | 1,666.00 | 0.97% | 11,300 |
| Apr 3, 2026 | 1,645.00 | 1,662.00 | 1,637.00 | 1,650.00 | 1,650.00 | 0.61% | 13,300 |
| Apr 2, 2026 | 1,653.00 | 1,688.00 | 1,630.00 | 1,640.00 | 1,640.00 | -1.26% | 17,500 |
| Apr 1, 2026 | 1,645.00 | 1,661.00 | 1,638.00 | 1,661.00 | 1,661.00 | 2.53% | 10,900 |
| Mar 31, 2026 | 1,606.00 | 1,642.00 | 1,602.00 | 1,620.00 | 1,620.00 | 0.87% | 19,000 |
| Mar 30, 2026 | 1,618.00 | 1,620.00 | 1,593.00 | 1,606.00 | 1,606.00 | -4.29% | 29,500 |
| Mar 27, 2026 | 1,688.00 | 1,688.00 | 1,669.00 | 1,678.00 | 1,658.00 | -0.59% | 35,400 |
| Mar 26, 2026 | 1,696.00 | 1,698.00 | 1,668.00 | 1,688.00 | 1,667.88 | -0.06% | 23,800 |
| Mar 25, 2026 | 1,666.00 | 1,693.00 | 1,666.00 | 1,689.00 | 1,668.87 | 2.24% | 21,000 |
| Mar 24, 2026 | 1,666.00 | 1,675.00 | 1,635.00 | 1,652.00 | 1,632.31 | 1.47% | 26,400 |
| Mar 23, 2026 | 1,659.00 | 1,659.00 | 1,624.00 | 1,628.00 | 1,608.60 | -3.55% | 28,900 |
| Mar 19, 2026 | 1,708.00 | 1,712.00 | 1,682.00 | 1,688.00 | 1,667.88 | -2.26% | 21,900 |
| Mar 18, 2026 | 1,677.00 | 1,727.00 | 1,677.00 | 1,727.00 | 1,706.42 | 3.29% | 16,300 |
| Mar 17, 2026 | 1,675.00 | 1,712.00 | 1,672.00 | 1,672.00 | 1,652.07 | 0.06% | 22,100 |
| Mar 16, 2026 | 1,658.00 | 1,690.00 | 1,655.00 | 1,671.00 | 1,651.08 | -0.48% | 38,600 |
| Mar 13, 2026 | 1,692.00 | 1,701.00 | 1,679.00 | 1,679.00 | 1,658.99 | -1.64% | 35,000 |
| Mar 12, 2026 | 1,726.00 | 1,734.00 | 1,704.00 | 1,707.00 | 1,686.65 | -1.10% | 53,300 |
| Mar 11, 2026 | 1,740.00 | 1,757.00 | 1,722.00 | 1,726.00 | 1,705.43 | -0.80% | 40,400 |
| Mar 10, 2026 | 1,758.00 | 1,758.00 | 1,713.00 | 1,740.00 | 1,719.26 | 0.81% | 23,500 |
| Mar 9, 2026 | 1,720.00 | 1,754.00 | 1,702.00 | 1,726.00 | 1,705.43 | -4.54% | 43,500 |
| Mar 6, 2026 | 1,798.00 | 1,818.00 | 1,783.00 | 1,808.00 | 1,786.45 | -0.33% | 28,100 |
| Mar 5, 2026 | 1,825.00 | 1,842.00 | 1,788.00 | 1,814.00 | 1,792.38 | 2.54% | 35,900 |
| Mar 4, 2026 | 1,878.00 | 1,878.00 | 1,755.00 | 1,769.00 | 1,747.92 | -5.80% | 64,800 |
| Mar 3, 2026 | 1,858.00 | 1,937.00 | 1,844.00 | 1,878.00 | 1,855.62 | 2.23% | 82,100 |
| Mar 2, 2026 | 1,841.00 | 1,847.00 | 1,814.00 | 1,837.00 | 1,815.10 | -2.34% | 19,900 |
| Feb 27, 2026 | 1,856.00 | 1,881.00 | 1,850.00 | 1,881.00 | 1,858.58 | 1.13% | 23,400 |
| Feb 26, 2026 | 1,891.00 | 1,891.00 | 1,856.00 | 1,860.00 | 1,837.83 | -1.22% | 14,400 |
| Feb 25, 2026 | 1,870.00 | 1,896.00 | 1,870.00 | 1,883.00 | 1,860.56 | 0.21% | 19,900 |
| Feb 24, 2026 | 1,857.00 | 1,893.00 | 1,828.00 | 1,879.00 | 1,856.60 | 1.46% | 24,300 |
| Feb 20, 2026 | 1,873.00 | 1,873.00 | 1,837.00 | 1,852.00 | 1,829.93 | -2.06% | 21,200 |