Nitto Kohki Co., Ltd. (TYO:6151)
Japan · Delayed Price · Currency is JPY 1,711.00
+10.00 (0.59%)
Jun 19, 2026, 3:30 PM JST
Nitto Kohki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,713.00 | 1,713.00 | 1,693.00 | 1,711.00 | 1,711.00 | 0.59% | 24,300 |
| Jun 18, 2026 | 1,675.00 | 1,708.00 | 1,655.00 | 1,701.00 | 1,701.00 | 2.41% | 33,100 |
| Jun 17, 2026 | 1,625.00 | 1,674.00 | 1,620.00 | 1,661.00 | 1,661.00 | 2.22% | 31,900 |
| Jun 16, 2026 | 1,617.00 | 1,625.00 | 1,593.00 | 1,625.00 | 1,625.00 | 0.43% | 18,100 |
| Jun 15, 2026 | 1,593.00 | 1,624.00 | 1,593.00 | 1,618.00 | 1,618.00 | 1.83% | 43,800 |
| Jun 12, 2026 | 1,586.00 | 1,599.00 | 1,575.00 | 1,589.00 | 1,589.00 | 0.76% | 28,100 |
| Jun 11, 2026 | 1,588.00 | 1,588.00 | 1,561.00 | 1,577.00 | 1,577.00 | -1.07% | 29,300 |
| Jun 10, 2026 | 1,601.00 | 1,619.00 | 1,580.00 | 1,594.00 | 1,594.00 | -0.38% | 28,600 |
| Jun 9, 2026 | 1,595.00 | 1,617.00 | 1,592.00 | 1,600.00 | 1,600.00 | 0.76% | 31,200 |
| Jun 8, 2026 | 1,600.00 | 1,600.00 | 1,572.00 | 1,588.00 | 1,588.00 | -3.11% | 55,800 |
| Jun 5, 2026 | 1,662.00 | 1,662.00 | 1,630.00 | 1,639.00 | 1,639.00 | -2.27% | 32,100 |
| Jun 4, 2026 | 1,642.00 | 1,682.00 | 1,641.00 | 1,677.00 | 1,677.00 | 3.33% | 70,300 |
| Jun 3, 2026 | 1,582.00 | 1,625.00 | 1,575.00 | 1,623.00 | 1,623.00 | 2.53% | 23,000 |
| Jun 2, 2026 | 1,621.00 | 1,638.00 | 1,570.00 | 1,583.00 | 1,583.00 | -2.28% | 53,800 |
| Jun 1, 2026 | 1,641.00 | 1,647.00 | 1,613.00 | 1,620.00 | 1,620.00 | -1.28% | 26,700 |
| May 29, 2026 | 1,644.00 | 1,667.00 | 1,631.00 | 1,641.00 | 1,641.00 | 0.37% | 20,600 |
| May 28, 2026 | 1,612.00 | 1,643.00 | 1,610.00 | 1,635.00 | 1,635.00 | 0.25% | 22,700 |
| May 27, 2026 | 1,622.00 | 1,650.00 | 1,622.00 | 1,631.00 | 1,631.00 | 0.55% | 20,800 |
| May 26, 2026 | 1,631.00 | 1,637.00 | 1,605.00 | 1,622.00 | 1,622.00 | 0.25% | 22,100 |
| May 25, 2026 | 1,646.00 | 1,646.00 | 1,605.00 | 1,618.00 | 1,618.00 | -1.04% | 21,900 |
| May 22, 2026 | 1,626.00 | 1,642.00 | 1,611.00 | 1,635.00 | 1,635.00 | 1.62% | 14,400 |
| May 21, 2026 | 1,591.00 | 1,632.00 | 1,591.00 | 1,609.00 | 1,609.00 | 1.39% | 23,400 |
| May 20, 2026 | 1,629.00 | 1,629.00 | 1,563.00 | 1,587.00 | 1,587.00 | -3.58% | 50,600 |
| May 19, 2026 | 1,621.00 | 1,650.00 | 1,616.00 | 1,646.00 | 1,646.00 | 2.75% | 23,200 |
| May 18, 2026 | 1,610.00 | 1,636.00 | 1,599.00 | 1,602.00 | 1,602.00 | -1.11% | 30,500 |
| May 15, 2026 | 1,669.00 | 1,678.00 | 1,601.00 | 1,620.00 | 1,620.00 | -2.29% | 39,900 |
| May 14, 2026 | 1,653.00 | 1,670.00 | 1,653.00 | 1,658.00 | 1,658.00 | -0.60% | 13,400 |
| May 13, 2026 | 1,692.00 | 1,692.00 | 1,667.00 | 1,668.00 | 1,668.00 | -1.18% | 12,200 |
| May 12, 2026 | 1,659.00 | 1,696.00 | 1,659.00 | 1,688.00 | 1,688.00 | 0.90% | 21,300 |
| May 11, 2026 | 1,645.00 | 1,677.00 | 1,645.00 | 1,673.00 | 1,673.00 | 1.27% | 17,700 |
| 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 |