Nitto Kohki Co., Ltd. (TYO:6151)
Japan · Delayed Price · Currency is JPY 1,583.00
+20.00 (1.28%)
Nov 12, 2026, 3:30 PM JST
Nitto Kohki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,575.00 | 1,587.00 | 1,570.00 | 1,583.00 | 1,583.00 | 1.28% | 23,000 |
| Nov 11, 2026 | 1,538.00 | 1,563.00 | 1,538.00 | 1,563.00 | 1,563.00 | 0.58% | 12,300 |
| Nov 10, 2026 | 1,535.00 | 1,560.00 | 1,534.00 | 1,554.00 | 1,554.00 | 3.12% | 26,400 |
| Nov 9, 2026 | 1,498.00 | 1,523.00 | 1,492.00 | 1,507.00 | 1,507.00 | 2.66% | 21,000 |
| Nov 6, 2026 | 1,480.00 | 1,488.00 | 1,448.00 | 1,468.00 | 1,468.00 | -4.43% | 67,800 |
| Nov 5, 2026 | 1,565.00 | 1,572.00 | 1,523.00 | 1,536.00 | 1,536.00 | -0.65% | 30,700 |
| Nov 4, 2026 | 1,576.00 | 1,583.00 | 1,525.00 | 1,546.00 | 1,546.00 | -1.90% | 48,000 |
| Nov 2, 2026 | 1,575.00 | 1,587.00 | 1,566.00 | 1,576.00 | 1,576.00 | -0.32% | 17,300 |
| Oct 30, 2026 | 1,565.00 | 1,592.00 | 1,565.00 | 1,581.00 | 1,581.00 | 1.61% | 44,300 |
| Oct 29, 2026 | 1,581.00 | 1,594.00 | 1,556.00 | 1,556.00 | 1,556.00 | -2.63% | 184,700 |
| Oct 28, 2026 | 1,611.00 | 1,625.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.11% | 33,300 |
| Oct 27, 2026 | 1,605.00 | 1,627.00 | 1,605.00 | 1,616.00 | 1,616.00 | 0.69% | 21,100 |
| Oct 26, 2026 | 1,625.00 | 1,625.00 | 1,602.00 | 1,605.00 | 1,605.00 | -0.31% | 26,700 |
| Oct 23, 2026 | 1,631.00 | 1,640.00 | 1,602.00 | 1,610.00 | 1,610.00 | -1.65% | 22,700 |
| Oct 22, 2026 | 1,659.00 | 1,669.00 | 1,637.00 | 1,637.00 | 1,637.00 | -1.33% | 13,000 |
| Oct 21, 2026 | 1,663.00 | 1,671.00 | 1,647.00 | 1,659.00 | 1,659.00 | 0.67% | 14,900 |
| Oct 20, 2026 | 1,665.00 | 1,669.00 | 1,633.00 | 1,648.00 | 1,648.00 | -0.90% | 17,900 |
| Oct 19, 2026 | 1,650.00 | 1,667.00 | 1,637.00 | 1,663.00 | 1,663.00 | -0.24% | 18,000 |
| Oct 16, 2026 | 1,632.00 | 1,667.00 | 1,632.00 | 1,667.00 | 1,667.00 | 2.27% | 14,100 |
| Oct 15, 2026 | 1,669.00 | 1,672.00 | 1,625.00 | 1,630.00 | 1,630.00 | -2.92% | 27,000 |
| Oct 14, 2026 | 1,679.00 | 1,691.00 | 1,674.00 | 1,679.00 | 1,679.00 | -0.24% | 16,700 |
| Oct 13, 2026 | 1,682.00 | 1,696.00 | 1,676.00 | 1,683.00 | 1,683.00 | - | 10,000 |
| Oct 9, 2026 | 1,669.00 | 1,685.00 | 1,668.00 | 1,683.00 | 1,683.00 | 0.60% | 17,300 |
| Oct 8, 2026 | 1,709.00 | 1,709.00 | 1,673.00 | 1,673.00 | 1,673.00 | -2.51% | 19,200 |
| Oct 7, 2026 | 1,710.00 | 1,733.00 | 1,706.00 | 1,716.00 | 1,716.00 | -0.52% | 12,200 |
| Oct 6, 2026 | 1,693.00 | 1,733.00 | 1,693.00 | 1,725.00 | 1,725.00 | 1.41% | 10,800 |
| Oct 5, 2026 | 1,676.00 | 1,710.00 | 1,670.00 | 1,701.00 | 1,701.00 | 1.80% | 28,800 |
| Oct 2, 2026 | 1,693.00 | 1,693.00 | 1,670.00 | 1,671.00 | 1,671.00 | -1.99% | 20,000 |
| Oct 1, 2026 | 1,704.00 | 1,711.00 | 1,688.00 | 1,705.00 | 1,705.00 | -0.41% | 22,000 |
| Sep 30, 2026 | 1,714.00 | 1,724.00 | 1,706.00 | 1,712.00 | 1,712.00 | -0.70% | 13,600 |
| Sep 29, 2026 | 1,716.00 | 1,730.00 | 1,708.00 | 1,724.00 | 1,724.00 | 0.47% | 19,300 |
| Sep 28, 2026 | 1,770.00 | 1,770.00 | 1,730.00 | 1,732.00 | 1,716.00 | -1.70% | 20,600 |
| Sep 25, 2026 | 1,754.00 | 1,770.00 | 1,751.00 | 1,762.00 | 1,745.72 | 0.46% | 14,600 |
| Sep 24, 2026 | 1,760.00 | 1,766.00 | 1,744.00 | 1,754.00 | 1,737.80 | -0.06% | 18,900 |
| Sep 18, 2026 | 1,751.00 | 1,755.00 | 1,735.00 | 1,755.00 | 1,738.79 | 0.29% | 24,900 |
| Sep 17, 2026 | 1,721.00 | 1,750.00 | 1,715.00 | 1,750.00 | 1,733.83 | 1.27% | 21,900 |
| Sep 16, 2026 | 1,719.00 | 1,732.00 | 1,712.00 | 1,728.00 | 1,712.04 | 1.17% | 10,700 |
| Sep 15, 2026 | 1,694.00 | 1,711.00 | 1,694.00 | 1,708.00 | 1,692.22 | - | 19,600 |
| Sep 14, 2026 | 1,676.00 | 1,708.00 | 1,676.00 | 1,708.00 | 1,692.22 | 1.73% | 11,400 |
| Sep 11, 2026 | 1,673.00 | 1,691.00 | 1,668.00 | 1,679.00 | 1,663.49 | -0.89% | 14,600 |
| Sep 10, 2026 | 1,700.00 | 1,705.00 | 1,686.00 | 1,694.00 | 1,678.35 | -0.76% | 13,500 |
| Sep 9, 2026 | 1,715.00 | 1,729.00 | 1,705.00 | 1,707.00 | 1,691.23 | -0.58% | 10,500 |
| Sep 8, 2026 | 1,744.00 | 1,749.00 | 1,717.00 | 1,717.00 | 1,701.14 | -1.55% | 11,400 |
| Sep 7, 2026 | 1,750.00 | 1,762.00 | 1,740.00 | 1,744.00 | 1,727.89 | 0.98% | 13,100 |
| Sep 4, 2026 | 1,720.00 | 1,731.00 | 1,715.00 | 1,727.00 | 1,711.05 | 0.35% | 9,400 |
| Sep 3, 2026 | 1,730.00 | 1,745.00 | 1,721.00 | 1,721.00 | 1,705.10 | -1.09% | 11,100 |
| Sep 2, 2026 | 1,733.00 | 1,749.00 | 1,728.00 | 1,740.00 | 1,723.93 | -0.91% | 9,100 |
| Sep 1, 2026 | 1,745.00 | 1,757.00 | 1,735.00 | 1,756.00 | 1,739.78 | 0.57% | 11,600 |
| Aug 31, 2026 | 1,740.00 | 1,760.00 | 1,727.00 | 1,746.00 | 1,729.87 | -0.74% | 11,600 |
| Aug 28, 2026 | 1,752.00 | 1,774.00 | 1,752.00 | 1,759.00 | 1,742.75 | -0.73% | 14,100 |