Nitto Kohki Co., Ltd. (TYO:6151)
Japan · Delayed Price · Currency is JPY 1,604.00
-33.00 (-2.02%)
Oct 23, 2026, 11:29 AM JST
Nitto Kohki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,631.00 | 1,640.00 | 1,602.00 | 1,604.00 | 1,604.00 | -2.02% | 11,600 |
| 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 |
| 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 |