Nitto Kohki Co., Ltd. (TYO:6151)
Japan · Delayed Price · Currency is JPY 1,705.00
-7.00 (-0.41%)
Oct 1, 2026, 3:30 PM JST
Nitto Kohki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,780.00 | 1,793.00 | 1,768.00 | 1,772.00 | 1,755.63 | -0.06% | 14,200 |
| Aug 26, 2026 | 1,744.00 | 1,778.00 | 1,744.00 | 1,773.00 | 1,756.62 | 1.66% | 13,300 |
| Aug 25, 2026 | 1,751.00 | 1,755.00 | 1,735.00 | 1,744.00 | 1,727.89 | -0.17% | 9,000 |
| Aug 24, 2026 | 1,758.00 | 1,761.00 | 1,728.00 | 1,747.00 | 1,730.86 | -0.91% | 34,200 |
| Aug 21, 2026 | 1,725.00 | 1,763.00 | 1,725.00 | 1,763.00 | 1,746.71 | 0.97% | 20,800 |
| Aug 20, 2026 | 1,730.00 | 1,750.00 | 1,730.00 | 1,746.00 | 1,729.87 | 0.92% | 15,700 |
| Aug 19, 2026 | 1,740.00 | 1,753.00 | 1,710.00 | 1,730.00 | 1,714.02 | -1.26% | 19,000 |
| Aug 18, 2026 | 1,770.00 | 1,772.00 | 1,746.00 | 1,752.00 | 1,735.82 | -0.62% | 17,600 |
| Aug 17, 2026 | 1,746.00 | 1,781.00 | 1,746.00 | 1,763.00 | 1,746.71 | 0.46% | 22,900 |
| Aug 14, 2026 | 1,742.00 | 1,761.00 | 1,731.00 | 1,755.00 | 1,738.79 | 0.75% | 13,200 |
| Aug 13, 2026 | 1,745.00 | 1,747.00 | 1,725.00 | 1,742.00 | 1,725.91 | -0.17% | 8,500 |
| Aug 12, 2026 | 1,728.00 | 1,754.00 | 1,723.00 | 1,745.00 | 1,728.88 | -0.51% | 9,900 |
| Aug 10, 2026 | 1,721.00 | 1,776.00 | 1,698.00 | 1,754.00 | 1,737.80 | -0.28% | 24,000 |
| Aug 7, 2026 | 1,720.00 | 1,768.00 | 1,709.00 | 1,759.00 | 1,742.75 | 2.93% | 21,400 |
| Aug 6, 2026 | 1,720.00 | 1,730.00 | 1,707.00 | 1,709.00 | 1,693.21 | -0.75% | 8,300 |
| Aug 5, 2026 | 1,720.00 | 1,724.00 | 1,701.00 | 1,722.00 | 1,706.09 | 0.94% | 15,300 |
| Aug 4, 2026 | 1,704.00 | 1,730.00 | 1,702.00 | 1,706.00 | 1,690.24 | 0.12% | 30,700 |
| Aug 3, 2026 | 1,698.00 | 1,716.00 | 1,677.00 | 1,704.00 | 1,688.26 | -0.41% | 36,100 |
| Jul 31, 2026 | 1,719.00 | 1,736.00 | 1,695.00 | 1,711.00 | 1,695.19 | -0.47% | 14,000 |
| Jul 30, 2026 | 1,725.00 | 1,734.00 | 1,710.00 | 1,719.00 | 1,703.12 | 0.17% | 22,400 |
| Jul 29, 2026 | 1,682.00 | 1,718.00 | 1,674.00 | 1,716.00 | 1,700.15 | 1.36% | 30,800 |
| Jul 28, 2026 | 1,730.00 | 1,730.00 | 1,681.00 | 1,693.00 | 1,677.36 | -1.91% | 20,700 |
| Jul 27, 2026 | 1,710.00 | 1,732.00 | 1,710.00 | 1,726.00 | 1,710.06 | 1.77% | 15,500 |
| Jul 24, 2026 | 1,702.00 | 1,715.00 | 1,689.00 | 1,696.00 | 1,680.33 | -1.11% | 9,100 |
| Jul 23, 2026 | 1,715.00 | 1,718.00 | 1,701.00 | 1,715.00 | 1,699.16 | 0.59% | 9,500 |
| Jul 22, 2026 | 1,679.00 | 1,724.00 | 1,672.00 | 1,705.00 | 1,689.25 | 1.97% | 26,100 |
| Jul 21, 2026 | 1,678.00 | 1,687.00 | 1,665.00 | 1,672.00 | 1,656.55 | 0.97% | 16,200 |
| Jul 17, 2026 | 1,690.00 | 1,706.00 | 1,637.00 | 1,656.00 | 1,640.70 | -2.36% | 21,300 |