NITTAN Corporation (TYO:6493)
Japan · Delayed Price · Currency is JPY 619.00
-2.00 (-0.32%)
At close: Mar 27, 2026
NITTAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 615.00 | 628.00 | 611.00 | 619.00 | 619.00 | -0.32% | 118,300 |
| Mar 26, 2026 | 646.00 | 647.00 | 619.00 | 621.00 | 621.00 | -3.27% | 92,700 |
| Mar 25, 2026 | 646.00 | 647.00 | 639.00 | 642.00 | 642.00 | 2.56% | 91,300 |
| Mar 24, 2026 | 635.00 | 637.00 | 616.00 | 626.00 | 626.00 | 3.13% | 83,000 |
| Mar 23, 2026 | 616.00 | 617.00 | 586.00 | 607.00 | 607.00 | -5.16% | 285,000 |
| Mar 19, 2026 | 657.00 | 657.00 | 638.00 | 640.00 | 640.00 | -4.62% | 92,500 |
| Mar 18, 2026 | 646.00 | 672.00 | 646.00 | 671.00 | 671.00 | 4.03% | 58,100 |
| Mar 17, 2026 | 662.00 | 662.00 | 645.00 | 645.00 | 645.00 | -0.62% | 72,700 |
| Mar 16, 2026 | 641.00 | 649.00 | 635.00 | 649.00 | 649.00 | 0.46% | 91,500 |
| Mar 13, 2026 | 651.00 | 653.00 | 641.00 | 646.00 | 646.00 | -2.27% | 98,500 |
| Mar 12, 2026 | 674.00 | 676.00 | 658.00 | 661.00 | 661.00 | -2.94% | 95,300 |
| Mar 11, 2026 | 680.00 | 691.00 | 677.00 | 681.00 | 681.00 | 1.64% | 119,300 |
| Mar 10, 2026 | 659.00 | 675.00 | 651.00 | 670.00 | 670.00 | 4.85% | 155,500 |
| Mar 9, 2026 | 640.00 | 644.00 | 616.00 | 639.00 | 639.00 | -6.03% | 296,900 |
| Mar 6, 2026 | 668.00 | 688.00 | 659.00 | 680.00 | 680.00 | -1.16% | 171,700 |
| Mar 5, 2026 | 675.00 | 688.00 | 667.00 | 688.00 | 688.00 | 7.50% | 190,500 |
| Mar 4, 2026 | 665.00 | 666.00 | 616.00 | 640.00 | 640.00 | -7.65% | 407,600 |
| Mar 3, 2026 | 722.00 | 726.00 | 689.00 | 693.00 | 693.00 | -4.02% | 246,400 |
| Mar 2, 2026 | 720.00 | 732.00 | 701.00 | 722.00 | 722.00 | -4.24% | 241,000 |
| Feb 27, 2026 | 728.00 | 754.00 | 723.00 | 754.00 | 754.00 | 4.29% | 148,000 |
| Feb 26, 2026 | 724.00 | 737.00 | 722.00 | 723.00 | 723.00 | 0.56% | 131,600 |
| Feb 25, 2026 | 717.00 | 732.00 | 716.00 | 719.00 | 719.00 | -0.42% | 217,100 |
| Feb 24, 2026 | 734.00 | 734.00 | 720.00 | 722.00 | 722.00 | -1.63% | 136,500 |
| Feb 20, 2026 | 744.00 | 746.00 | 723.00 | 734.00 | 734.00 | -3.04% | 174,500 |
| Feb 19, 2026 | 743.00 | 760.00 | 729.00 | 757.00 | 757.00 | 1.88% | 176,900 |
| Feb 18, 2026 | 751.00 | 752.00 | 740.00 | 743.00 | 743.00 | -1.59% | 164,600 |
| Feb 17, 2026 | 723.00 | 758.00 | 713.00 | 755.00 | 755.00 | 2.44% | 220,300 |
| Feb 16, 2026 | 726.00 | 743.00 | 725.00 | 737.00 | 737.00 | 1.52% | 163,400 |
| Feb 13, 2026 | 751.00 | 755.00 | 719.00 | 726.00 | 726.00 | -5.22% | 224,500 |
| Feb 12, 2026 | 767.00 | 767.00 | 747.00 | 766.00 | 766.00 | -0.13% | 242,100 |
| Feb 10, 2026 | 751.00 | 767.00 | 746.00 | 767.00 | 767.00 | 2.40% | 140,000 |
| Feb 9, 2026 | 782.00 | 783.00 | 744.00 | 749.00 | 749.00 | -2.60% | 239,400 |
| Feb 6, 2026 | 760.00 | 773.00 | 737.00 | 769.00 | 769.00 | 1.05% | 251,700 |
| Feb 5, 2026 | 757.00 | 781.00 | 749.00 | 761.00 | 761.00 | 2.56% | 334,000 |
| Feb 4, 2026 | 743.00 | 746.00 | 724.00 | 742.00 | 742.00 | -0.40% | 196,000 |
| Feb 3, 2026 | 718.00 | 745.00 | 702.00 | 745.00 | 745.00 | 5.67% | 386,900 |
| Feb 2, 2026 | 769.00 | 769.00 | 695.00 | 705.00 | 705.00 | -10.08% | 1,005,700 |
| Jan 30, 2026 | 778.00 | 785.00 | 755.00 | 784.00 | 784.00 | 0.90% | 387,400 |
| Jan 29, 2026 | 791.00 | 791.00 | 768.00 | 777.00 | 777.00 | 0.13% | 137,000 |
| Jan 28, 2026 | 784.00 | 785.00 | 760.00 | 776.00 | 776.00 | -1.65% | 161,300 |
| Jan 27, 2026 | 757.00 | 792.00 | 757.00 | 789.00 | 789.00 | 2.60% | 143,800 |
| Jan 26, 2026 | 789.00 | 794.00 | 757.00 | 769.00 | 769.00 | -4.59% | 251,000 |
| 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 |