Nitto Kohki Co., Ltd. (TYO:6151)
Japan · Delayed Price · Currency is JPY 1,711.00
-8.00 (-0.47%)
Jul 31, 2026, 3:30 PM JST
Nitto Kohki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,719.00 | 1,736.00 | 1,695.00 | 1,711.00 | 1,711.00 | -0.47% | 14,000 |
| Jul 30, 2026 | 1,725.00 | 1,734.00 | 1,710.00 | 1,719.00 | 1,719.00 | 0.17% | 22,400 |
| Jul 29, 2026 | 1,682.00 | 1,718.00 | 1,674.00 | 1,716.00 | 1,716.00 | 1.36% | 30,800 |
| Jul 28, 2026 | 1,730.00 | 1,730.00 | 1,681.00 | 1,693.00 | 1,693.00 | -1.91% | 20,700 |
| Jul 27, 2026 | 1,710.00 | 1,732.00 | 1,710.00 | 1,726.00 | 1,726.00 | 1.77% | 15,500 |
| Jul 24, 2026 | 1,702.00 | 1,715.00 | 1,689.00 | 1,696.00 | 1,696.00 | -1.11% | 9,100 |
| Jul 23, 2026 | 1,715.00 | 1,718.00 | 1,701.00 | 1,715.00 | 1,715.00 | 0.59% | 9,500 |
| Jul 22, 2026 | 1,679.00 | 1,724.00 | 1,672.00 | 1,705.00 | 1,705.00 | 1.97% | 26,100 |
| Jul 21, 2026 | 1,678.00 | 1,687.00 | 1,665.00 | 1,672.00 | 1,672.00 | 0.97% | 16,200 |
| Jul 17, 2026 | 1,690.00 | 1,706.00 | 1,637.00 | 1,656.00 | 1,656.00 | -2.36% | 21,300 |
| Jul 16, 2026 | 1,724.00 | 1,724.00 | 1,696.00 | 1,696.00 | 1,696.00 | -1.62% | 11,400 |
| Jul 15, 2026 | 1,700.00 | 1,724.00 | 1,693.00 | 1,724.00 | 1,724.00 | 1.41% | 13,000 |
| Jul 14, 2026 | 1,703.00 | 1,717.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 6,000 |
| Jul 13, 2026 | 1,765.00 | 1,765.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.91% | 13,300 |
| Jul 10, 2026 | 1,717.00 | 1,752.00 | 1,717.00 | 1,751.00 | 1,751.00 | 3.06% | 22,300 |
| Jul 9, 2026 | 1,694.00 | 1,706.00 | 1,689.00 | 1,699.00 | 1,699.00 | 0.30% | 7,200 |
| Jul 8, 2026 | 1,716.00 | 1,717.00 | 1,694.00 | 1,694.00 | 1,694.00 | -1.40% | 20,000 |
| Jul 7, 2026 | 1,744.00 | 1,753.00 | 1,718.00 | 1,718.00 | 1,718.00 | 0.12% | 25,200 |
| Jul 6, 2026 | 1,709.00 | 1,731.00 | 1,696.00 | 1,716.00 | 1,716.00 | 1.54% | 20,400 |
| Jul 3, 2026 | 1,703.00 | 1,703.00 | 1,677.00 | 1,690.00 | 1,690.00 | -0.71% | 18,800 |
| Jul 2, 2026 | 1,708.00 | 1,734.00 | 1,697.00 | 1,702.00 | 1,702.00 | -0.58% | 14,900 |
| Jul 1, 2026 | 1,696.00 | 1,733.00 | 1,696.00 | 1,712.00 | 1,712.00 | 1.42% | 22,100 |
| Jun 30, 2026 | 1,710.00 | 1,710.00 | 1,684.00 | 1,688.00 | 1,688.00 | -1.29% | 13,000 |
| Jun 29, 2026 | 1,734.00 | 1,750.00 | 1,705.00 | 1,710.00 | 1,710.00 | -1.10% | 20,700 |
| Jun 26, 2026 | 1,717.00 | 1,740.00 | 1,707.00 | 1,729.00 | 1,729.00 | 0.70% | 29,300 |
| Jun 25, 2026 | 1,698.00 | 1,731.00 | 1,678.00 | 1,717.00 | 1,717.00 | 2.81% | 32,400 |
| Jun 24, 2026 | 1,693.00 | 1,700.00 | 1,663.00 | 1,670.00 | 1,670.00 | -2.17% | 21,000 |
| Jun 23, 2026 | 1,720.00 | 1,734.00 | 1,703.00 | 1,707.00 | 1,707.00 | -1.16% | 31,600 |
| Jun 22, 2026 | 1,711.00 | 1,728.00 | 1,700.00 | 1,727.00 | 1,727.00 | 0.94% | 33,600 |
| 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 |