NITTAN Corporation (TYO:6493)
Japan · Delayed Price · Currency is JPY 482.00
-8.00 (-1.63%)
Jun 18, 2026, 3:30 PM JST
NITTAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 494.00 | 494.00 | 478.00 | 482.00 | 482.00 | -1.63% | 57,100 |
| Jun 17, 2026 | 481.00 | 498.00 | 480.00 | 490.00 | 490.00 | 1.45% | 68,900 |
| Jun 16, 2026 | 491.00 | 492.00 | 480.00 | 483.00 | 483.00 | -0.82% | 41,100 |
| Jun 15, 2026 | 477.00 | 487.00 | 470.00 | 487.00 | 487.00 | 4.73% | 64,300 |
| Jun 12, 2026 | 465.00 | 473.00 | 459.00 | 465.00 | 465.00 | 1.75% | 65,200 |
| Jun 11, 2026 | 469.00 | 469.00 | 455.00 | 457.00 | 457.00 | -4.19% | 143,500 |
| Jun 10, 2026 | 486.00 | 486.00 | 468.00 | 477.00 | 477.00 | -1.24% | 66,400 |
| Jun 9, 2026 | 482.00 | 497.00 | 482.00 | 483.00 | 483.00 | 3.65% | 141,600 |
| Jun 8, 2026 | 478.00 | 478.00 | 462.00 | 466.00 | 466.00 | -4.12% | 103,900 |
| Jun 5, 2026 | 483.00 | 489.00 | 481.00 | 486.00 | 486.00 | 1.89% | 75,400 |
| Jun 4, 2026 | 475.00 | 481.00 | 471.00 | 477.00 | 477.00 | -1.24% | 107,300 |
| Jun 3, 2026 | 472.00 | 487.00 | 468.00 | 483.00 | 483.00 | 3.43% | 93,300 |
| Jun 2, 2026 | 470.00 | 474.00 | 458.00 | 467.00 | 467.00 | -2.30% | 205,700 |
| Jun 1, 2026 | 496.00 | 496.00 | 475.00 | 478.00 | 478.00 | -3.63% | 129,000 |
| May 29, 2026 | 509.00 | 519.00 | 494.00 | 496.00 | 496.00 | -2.55% | 147,200 |
| May 28, 2026 | 505.00 | 517.00 | 503.00 | 509.00 | 509.00 | -0.20% | 138,500 |
| May 27, 2026 | 514.00 | 517.00 | 505.00 | 510.00 | 510.00 | 0.20% | 91,700 |
| May 26, 2026 | 505.00 | 515.00 | 505.00 | 509.00 | 509.00 | -0.97% | 128,400 |
| May 25, 2026 | 517.00 | 525.00 | 508.00 | 514.00 | 514.00 | 1.38% | 78,300 |
| May 22, 2026 | 492.00 | 513.00 | 490.00 | 507.00 | 507.00 | 2.01% | 116,100 |
| May 21, 2026 | 490.00 | 501.00 | 486.00 | 497.00 | 497.00 | 2.26% | 129,100 |
| May 20, 2026 | 510.00 | 510.00 | 481.00 | 486.00 | 486.00 | -5.81% | 252,300 |
| May 19, 2026 | 527.00 | 530.00 | 515.00 | 516.00 | 516.00 | -1.15% | 148,900 |
| May 18, 2026 | 568.00 | 570.00 | 520.00 | 522.00 | 522.00 | -15.53% | 464,200 |
| May 15, 2026 | 619.00 | 646.00 | 607.00 | 618.00 | 618.00 | -0.16% | 136,100 |
| May 14, 2026 | 628.00 | 628.00 | 615.00 | 619.00 | 619.00 | -0.96% | 63,200 |
| May 13, 2026 | 616.00 | 630.00 | 615.00 | 625.00 | 625.00 | 0.16% | 54,600 |
| May 12, 2026 | 630.00 | 638.00 | 617.00 | 624.00 | 624.00 | -0.79% | 101,700 |
| May 11, 2026 | 620.00 | 630.00 | 614.00 | 629.00 | 629.00 | 2.11% | 90,100 |
| May 8, 2026 | 608.00 | 617.00 | 597.00 | 616.00 | 616.00 | 0.82% | 67,300 |
| May 7, 2026 | 600.00 | 614.00 | 598.00 | 611.00 | 611.00 | 3.04% | 91,800 |
| May 1, 2026 | 589.00 | 600.00 | 588.00 | 593.00 | 593.00 | -1.00% | 104,200 |
| Apr 30, 2026 | 608.00 | 608.00 | 597.00 | 599.00 | 599.00 | -1.64% | 46,800 |
| Apr 28, 2026 | 596.00 | 609.00 | 595.00 | 609.00 | 609.00 | 2.18% | 48,100 |
| Apr 27, 2026 | 596.00 | 605.00 | 587.00 | 596.00 | 596.00 | -1.16% | 98,000 |
| Apr 24, 2026 | 608.00 | 609.00 | 596.00 | 603.00 | 603.00 | -0.82% | 87,300 |
| Apr 23, 2026 | 610.00 | 612.00 | 602.00 | 608.00 | 608.00 | -0.33% | 42,200 |
| Apr 22, 2026 | 616.00 | 618.00 | 609.00 | 610.00 | 610.00 | -1.45% | 45,700 |
| Apr 21, 2026 | 624.00 | 625.00 | 618.00 | 619.00 | 619.00 | -0.64% | 44,500 |
| Apr 20, 2026 | 618.00 | 628.00 | 617.00 | 623.00 | 623.00 | 1.14% | 65,300 |
| Apr 17, 2026 | 618.00 | 618.00 | 609.00 | 616.00 | 616.00 | -0.16% | 63,600 |
| Apr 16, 2026 | 616.00 | 624.00 | 616.00 | 617.00 | 617.00 | 0.65% | 55,200 |
| Apr 15, 2026 | 630.00 | 639.00 | 606.00 | 613.00 | 613.00 | -1.13% | 73,200 |
| Apr 14, 2026 | 622.00 | 628.00 | 618.00 | 620.00 | 620.00 | 1.97% | 69,500 |
| Apr 13, 2026 | 608.00 | 616.00 | 606.00 | 608.00 | 608.00 | -1.30% | 51,300 |
| Apr 10, 2026 | 625.00 | 631.00 | 615.00 | 616.00 | 616.00 | -1.28% | 81,600 |
| Apr 9, 2026 | 640.00 | 642.00 | 621.00 | 624.00 | 624.00 | -2.35% | 77,200 |
| Apr 8, 2026 | 636.00 | 645.00 | 634.00 | 639.00 | 639.00 | 5.45% | 106,600 |
| Apr 7, 2026 | 609.00 | 627.00 | 600.00 | 606.00 | 606.00 | -0.49% | 86,300 |
| Apr 6, 2026 | 600.00 | 615.00 | 600.00 | 609.00 | 609.00 | 1.84% | 70,400 |