Nitto Kohki Co., Ltd. (TYO:6151)
Japan · Delayed Price · Currency is JPY 1,763.00
+17.00 (0.97%)
Aug 21, 2026, 3:30 PM JST
Nitto Kohki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,725.00 | 1,763.00 | 1,725.00 | 1,763.00 | 1,763.00 | 0.97% | 20,800 |
| Aug 20, 2026 | 1,730.00 | 1,750.00 | 1,730.00 | 1,746.00 | 1,746.00 | 0.92% | 15,700 |
| Aug 19, 2026 | 1,740.00 | 1,753.00 | 1,710.00 | 1,730.00 | 1,730.00 | -1.26% | 19,000 |
| Aug 18, 2026 | 1,770.00 | 1,772.00 | 1,746.00 | 1,752.00 | 1,752.00 | -0.62% | 17,600 |
| Aug 17, 2026 | 1,746.00 | 1,781.00 | 1,746.00 | 1,763.00 | 1,763.00 | 0.46% | 22,900 |
| Aug 14, 2026 | 1,742.00 | 1,761.00 | 1,731.00 | 1,755.00 | 1,755.00 | 0.75% | 13,200 |
| Aug 13, 2026 | 1,745.00 | 1,747.00 | 1,725.00 | 1,742.00 | 1,742.00 | -0.17% | 8,500 |
| Aug 12, 2026 | 1,728.00 | 1,754.00 | 1,723.00 | 1,745.00 | 1,745.00 | -0.51% | 9,900 |
| Aug 10, 2026 | 1,721.00 | 1,776.00 | 1,698.00 | 1,754.00 | 1,754.00 | -0.28% | 24,000 |
| Aug 7, 2026 | 1,720.00 | 1,768.00 | 1,709.00 | 1,759.00 | 1,759.00 | 2.93% | 21,400 |
| Aug 6, 2026 | 1,720.00 | 1,730.00 | 1,707.00 | 1,709.00 | 1,709.00 | -0.75% | 8,300 |
| Aug 5, 2026 | 1,720.00 | 1,724.00 | 1,701.00 | 1,722.00 | 1,722.00 | 0.94% | 15,300 |
| Aug 4, 2026 | 1,704.00 | 1,730.00 | 1,702.00 | 1,706.00 | 1,706.00 | 0.12% | 30,700 |
| Aug 3, 2026 | 1,698.00 | 1,716.00 | 1,677.00 | 1,704.00 | 1,704.00 | -0.41% | 36,100 |
| 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 |