NITTAN Corporation (TYO:6493)
Japan · Delayed Price · Currency is JPY 806.00
+20.00 (2.54%)
Jan 23, 2026, 3:30 PM JST
NITTAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 798.00 | 816.00 | 779.00 | 806.00 | 806.00 | 2.54% | 169,500 |
| Jan 22, 2026 | 768.00 | 789.00 | 761.00 | 786.00 | 786.00 | 3.69% | 194,600 |
| Jan 21, 2026 | 766.00 | 770.00 | 743.00 | 758.00 | 758.00 | -3.32% | 255,800 |
| Jan 20, 2026 | 800.00 | 803.00 | 781.00 | 784.00 | 784.00 | -1.75% | 142,000 |
| Jan 19, 2026 | 793.00 | 801.00 | 772.00 | 798.00 | 798.00 | 1.01% | 288,400 |
| Jan 16, 2026 | 765.00 | 793.00 | 749.00 | 790.00 | 790.00 | 3.67% | 329,900 |
| Jan 15, 2026 | 760.00 | 766.00 | 750.00 | 762.00 | 762.00 | 1.60% | 262,600 |
| Jan 14, 2026 | 747.00 | 753.00 | 736.00 | 750.00 | 750.00 | 0.27% | 197,000 |
| Jan 13, 2026 | 724.00 | 755.00 | 719.00 | 748.00 | 748.00 | 4.62% | 290,800 |
| Jan 9, 2026 | 678.00 | 715.00 | 674.00 | 715.00 | 715.00 | 5.30% | 253,100 |
| Jan 8, 2026 | 680.00 | 693.00 | 676.00 | 679.00 | 679.00 | 0.30% | 175,800 |
| Jan 7, 2026 | 658.00 | 686.00 | 651.00 | 677.00 | 677.00 | 2.42% | 159,400 |
| Jan 6, 2026 | 664.00 | 670.00 | 653.00 | 661.00 | 661.00 | 0.46% | 163,000 |
| Jan 5, 2026 | 657.00 | 665.00 | 655.00 | 658.00 | 658.00 | 0.15% | 86,500 |
| Dec 30, 2025 | 657.00 | 666.00 | 653.00 | 657.00 | 657.00 | 0.15% | 70,000 |
| Dec 29, 2025 | 641.00 | 668.00 | 641.00 | 656.00 | 656.00 | 2.50% | 167,200 |
| Dec 26, 2025 | 647.00 | 649.00 | 639.00 | 640.00 | 640.00 | -1.54% | 78,300 |
| Dec 25, 2025 | 650.00 | 657.00 | 647.00 | 650.00 | 650.00 | - | 88,200 |
| Dec 24, 2025 | 643.00 | 653.00 | 640.00 | 650.00 | 650.00 | 1.09% | 117,200 |
| Dec 23, 2025 | 637.00 | 643.00 | 631.00 | 643.00 | 643.00 | 0.94% | 72,700 |
| Dec 22, 2025 | 645.00 | 648.00 | 632.00 | 637.00 | 637.00 | -0.62% | 98,300 |
| Dec 19, 2025 | 618.00 | 641.00 | 618.00 | 641.00 | 641.00 | 4.06% | 87,700 |
| Dec 18, 2025 | 625.00 | 631.00 | 616.00 | 616.00 | 616.00 | -1.75% | 82,600 |
| Dec 17, 2025 | 631.00 | 631.00 | 618.00 | 627.00 | 627.00 | -0.32% | 78,700 |
| Dec 16, 2025 | 640.00 | 640.00 | 622.00 | 629.00 | 629.00 | -1.72% | 62,800 |
| Dec 15, 2025 | 620.00 | 642.00 | 620.00 | 640.00 | 640.00 | 1.91% | 100,400 |
| Dec 12, 2025 | 610.00 | 628.00 | 610.00 | 628.00 | 628.00 | 3.46% | 102,300 |
| Dec 11, 2025 | 628.00 | 628.00 | 606.00 | 607.00 | 607.00 | -2.72% | 147,700 |
| Dec 10, 2025 | 639.00 | 639.00 | 616.00 | 624.00 | 624.00 | -2.19% | 170,600 |
| Dec 9, 2025 | 660.00 | 660.00 | 633.00 | 638.00 | 638.00 | -4.06% | 182,300 |
| Dec 8, 2025 | 635.00 | 665.00 | 633.00 | 665.00 | 665.00 | 6.40% | 245,400 |
| Dec 5, 2025 | 629.00 | 636.00 | 620.00 | 625.00 | 625.00 | 0.32% | 158,600 |
| Dec 4, 2025 | 627.00 | 639.00 | 622.00 | 623.00 | 623.00 | -1.74% | 164,700 |
| Dec 3, 2025 | 614.00 | 634.00 | 605.00 | 634.00 | 634.00 | 1.77% | 215,600 |
| Dec 2, 2025 | 632.00 | 640.00 | 622.00 | 623.00 | 623.00 | -2.81% | 171,500 |
| Dec 1, 2025 | 670.00 | 670.00 | 618.00 | 641.00 | 641.00 | -9.72% | 873,700 |
| Nov 28, 2025 | 703.00 | 715.00 | 696.00 | 710.00 | 710.00 | 1.00% | 176,700 |
| Nov 27, 2025 | 672.00 | 709.00 | 672.00 | 703.00 | 703.00 | 5.24% | 255,500 |
| Nov 26, 2025 | 671.00 | 683.00 | 666.00 | 668.00 | 668.00 | 0.15% | 110,600 |
| Nov 25, 2025 | 690.00 | 694.00 | 661.00 | 667.00 | 667.00 | -3.33% | 215,400 |
| Nov 21, 2025 | 648.00 | 696.00 | 646.00 | 690.00 | 690.00 | 5.02% | 293,100 |
| Nov 20, 2025 | 666.00 | 667.00 | 651.00 | 657.00 | 657.00 | 1.55% | 124,600 |
| Nov 19, 2025 | 649.00 | 651.00 | 625.00 | 647.00 | 647.00 | -0.46% | 277,000 |
| Nov 18, 2025 | 665.00 | 665.00 | 636.00 | 650.00 | 650.00 | -2.26% | 174,100 |
| Nov 17, 2025 | 667.00 | 678.00 | 648.00 | 665.00 | 665.00 | 0.45% | 219,700 |
| Nov 14, 2025 | 643.00 | 664.00 | 634.00 | 662.00 | 662.00 | 3.12% | 296,800 |
| Nov 13, 2025 | 615.00 | 642.00 | 611.00 | 642.00 | 642.00 | 5.77% | 262,000 |
| Nov 12, 2025 | 614.00 | 620.00 | 605.00 | 607.00 | 607.00 | -1.14% | 144,900 |
| Nov 11, 2025 | 620.00 | 620.00 | 598.00 | 614.00 | 614.00 | 0.66% | 121,000 |
| Nov 10, 2025 | 595.00 | 613.00 | 594.00 | 610.00 | 610.00 | 2.69% | 200,000 |